1652080500000|2022-05-09 07:15:00|25713.48|25713.48|25736.11|25736.11|25736.11|25736.11|25713.48|25713.48|0
1652080510000|2022-05-09 07:15:10|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|25730.57|0
1652080570000|2022-05-09 07:16:10|25719.5|25719.5|25702.9|25702.9|25719.5|25719.5|25702.9|25702.9|0
1652080580000|2022-05-09 07:16:20|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|25697.36|0
1652080590000|2022-05-09 07:16:30|25677.97|25677.97|25661.36|25661.36|25677.97|25677.97|25661.36|25661.36|0
1652080610000|2022-05-09 07:16:50|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|25666.9|0
1652080620000|2022-05-09 07:17:00|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|25655.83|0
1652080630000|2022-05-09 07:17:10|25643.28|25643.28|25620.64|25620.64|25643.28|25643.28|25620.64|25620.64|0
1652080760000|2022-05-09 07:19:20|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|0
1652080770000|2022-05-09 07:19:30|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|0
1652080840000|2022-05-09 07:20:40|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|0
1652080890000|2022-05-09 07:21:30|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|0
1652080970000|2022-05-09 07:22:50|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|25575.87|0
1652080990000|2022-05-09 07:23:10|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|25564.8|0
1652081120000|2022-05-09 07:25:20|25513.07|25513.07|25509.84|25509.84|25513.07|25513.07|25509.84|25509.84|0
1652081130000|2022-05-09 07:25:30|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|25506.61|0
1652081160000|2022-05-09 07:26:00|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|25484.47|0
1652081170000|2022-05-09 07:26:10|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|25478.93|0
1652081190000|2022-05-09 07:26:30|25488.63|25488.63|25521.84|25521.84|25521.84|25521.84|25488.63|25488.63|0
1652081200000|2022-05-09 07:26:40|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|25510.77|0
1652081220000|2022-05-09 07:27:00|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|25495.08|0
1652081430000|2022-05-09 07:30:30|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|25489.55|0
1652081460000|2022-05-09 07:31:00|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|25473.38|0
1652081470000|2022-05-09 07:31:10|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|25467.85|0
1652081480000|2022-05-09 07:31:20|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|25471.08|0
1652081490000|2022-05-09 07:31:30|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|25458.15|0
1652081500000|2022-05-09 07:31:40|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|25441.55|0
1652081520000|2022-05-09 07:32:00|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|25452.62|0
1652081530000|2022-05-09 07:32:10|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|25472.01|0
1652081550000|2022-05-09 07:32:30|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|25483.08|0
1652081560000|2022-05-09 07:32:40|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|25488.62|0
1652081570000|2022-05-09 07:32:50|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|25498.32|0
1652081740000|2022-05-09 07:35:40|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|25509.39|0
1652081770000|2022-05-09 07:36:10|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|25503.85|0
1652081780000|2022-05-09 07:36:20|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|25516.78|0
1652081820000|2022-05-09 07:37:00|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|25511.25|0
1652081830000|2022-05-09 07:37:10|25505.72|25505.72|25500.18|25500.18|25505.72|25505.72|25500.18|25500.18|0
1652081850000|2022-05-09 07:37:30|25484.01|25484.01|25467.41|25467.41|25484.01|25484.01|25467.41|25467.41|0
1652081890000|2022-05-09 07:38:10|25458|25458|25458|25458|25458|25458|25458|25458|0
1652081920000|2022-05-09 07:38:40|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|25454.76|0
1652081930000|2022-05-09 07:38:50|25443.69|25443.69|25437.33|25437.33|25443.69|25443.69|25432.63|25432.63|0
1652082070000|2022-05-09 07:41:10|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|25404.12|0
1652082110000|2022-05-09 07:41:50|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|25398.59|0
1652082150000|2022-05-09 07:42:30|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|25384.47|0
1652082170000|2022-05-09 07:42:50|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|25387.7|0
1652082250000|2022-05-09 07:44:10|25374.77|25374.77|25365.07|25365.07|25374.77|25374.77|25365.07|25365.07|0
1652082280000|2022-05-09 07:44:40|25361.84|25361.84|25356.3|25356.3|25361.84|25361.84|25356.3|25356.3|0
1652082300000|2022-05-09 07:45:00|25353.07|25353.07|25358.6|25358.6|25358.6|25358.6|25353.07|25353.07|0
1652082350000|2022-05-09 07:45:50|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|25371.54|0
1652082390000|2022-05-09 07:46:30|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|25377.07|0
1652082410000|2022-05-09 07:46:50|25386.77|25386.77|25393.24|25393.24|25393.24|25393.24|25386.77|25386.77|0
1652082430000|2022-05-09 07:47:10|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|25380.3|0
1652082490000|2022-05-09 07:48:10|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|25391.37|0
1652082520000|2022-05-09 07:48:40|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|25402.44|0
1652082620000|2022-05-09 07:50:20|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|25389.51|0
1652082640000|2022-05-09 07:50:40|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|25395.05|0
1652082710000|2022-05-09 07:51:50|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|0
1652082730000|2022-05-09 07:52:10|25400.58|25400.58|25395.05|25395.05|25400.58|25400.58|25395.05|25395.05|0
1652082750000|2022-05-09 07:52:30|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|25406.12|0
1652082770000|2022-05-09 07:52:50|25396.42|25396.42|25390.88|25390.88|25396.42|25396.42|25390.88|25390.88|0
1652082780000|2022-05-09 07:53:00|25368.74|25368.74|25352.14|25352.14|25368.74|25368.74|25352.14|25352.14|0
1652082790000|2022-05-09 07:53:10|25335.53|25335.53|25322.98|25322.98|25335.53|25335.53|25322.98|25322.98|0
1652082840000|2022-05-09 07:54:00|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|25300.84|0
1652082850000|2022-05-09 07:54:10|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|25306.38|0
1652082900000|2022-05-09 07:55:00|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|25311.91|0
1652082910000|2022-05-09 07:55:10|25308.78|25308.78|25296.22|25296.22|25308.78|25308.78|25296.22|25296.22|0
1652082920000|2022-05-09 07:55:20|25293.09|25293.09|25288.38|25288.38|25293.09|25293.09|25288.38|25288.38|0
1652082930000|2022-05-09 07:55:30|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|25277.31|0
1652082980000|2022-05-09 07:56:20|25278.88|25278.88|25256.25|25256.25|25278.88|25278.88|25256.25|25256.25|0
1652082990000|2022-05-09 07:56:30|25253.01|25253.01|25231.79|25231.79|25253.01|25253.01|25231.79|25231.79|0
1652083000000|2022-05-09 07:56:40|25228.56|25228.56|25211.95|25211.95|25228.56|25228.56|25211.95|25211.95|0
1652083010000|2022-05-09 07:56:50|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|25210.39|0
1652083020000|2022-05-09 07:57:00|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|25213.52|0
1652083030000|2022-05-09 07:57:10|25215.09|25215.09|25209.56|25209.56|25215.09|25215.09|25209.56|25209.56|0
1652083100000|2022-05-09 07:58:20|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|0
1652083130000|2022-05-09 07:58:50|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|25199.32|0
1652083140000|2022-05-09 07:59:00|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|25189.62|0
1652083200000|2022-05-09 08:00:00|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|25178.55|0
1652083270000|2022-05-09 08:01:10|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|25150.87|0
1652083290000|2022-05-09 08:01:30|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|25157.34|0
1652083320000|2022-05-09 08:02:00|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|25160.57|0
1652083340000|2022-05-09 08:02:20|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|25155.04|0
1652083360000|2022-05-09 08:02:40|25151.8|25151.8|25155.04|25155.04|25155.04|25155.04|25151.8|25151.8|0
1652083370000|2022-05-09 08:02:50|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|25143.97|0
1652083380000|2022-05-09 08:03:00|25137.5|25137.5|25143.97|25143.97|25143.97|25143.97|25137.5|25137.5|0
1652083400000|2022-05-09 08:03:20|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|25132.9|0
1652083430000|2022-05-09 08:03:50|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|25127.36|0
1652083470000|2022-05-09 08:04:30|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|25119.52|0
1652083480000|2022-05-09 08:04:40|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|25125.99|0
1652083520000|2022-05-09 08:05:20|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|25113.05|0
1652083530000|2022-05-09 08:05:30|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|25116.19|0
1652083540000|2022-05-09 08:05:40|25099.59|25099.59|25071.91|25071.91|25099.59|25099.59|25071.91|25071.91|0
1652083550000|2022-05-09 08:05:50|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|25054.66|0
1652083590000|2022-05-09 08:06:30|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|25082.33|0
1652083640000|2022-05-09 08:07:20|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|25069.4|0
1652083660000|2022-05-09 08:07:40|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|25075.67|0
1652083690000|2022-05-09 08:08:10|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|25095.07|0
1652083750000|2022-05-09 08:09:10|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|25101.35|0
1652083770000|2022-05-09 08:09:30|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|25102.92|0
1652083800000|2022-05-09 08:10:00|25099.68|25099.68|25116.29|25116.29|25121.82|25121.82|25099.68|25099.68|0
1652083830000|2022-05-09 08:10:30|25113.05|25113.05|25106.59|25106.59|25113.05|25113.05|25106.59|25106.59|0
1652083910000|2022-05-09 08:11:50|25100.12|25100.12|25080.28|25080.28|25100.12|25100.12|25080.28|25080.28|0
1652083920000|2022-05-09 08:12:00|25074.75|25074.75|25068.28|25068.28|25074.75|25074.75|25068.28|25068.28|0
1652083950000|2022-05-09 08:12:30|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|25055.73|0
1652084020000|2022-05-09 08:13:40|25021.59|25021.59|25016.06|25016.06|25021.59|25021.59|25016.06|25016.06|0
1652084030000|2022-05-09 08:13:50|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|25004.99|0
1652084040000|2022-05-09 08:14:00|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|25010.52|0
1652084060000|2022-05-09 08:14:20|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|25021.59|0
1652084080000|2022-05-09 08:14:40|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|25037.76|0
1652084090000|2022-05-09 08:14:50|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|25043.29|0
1652084100000|2022-05-09 08:15:00|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|25030.36|0
1652084120000|2022-05-09 08:15:20|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|25020.66|0
1652084150000|2022-05-09 08:15:50|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|25014.19|0
1652084160000|2022-05-09 08:16:00|25007.73|25007.73|24980.05|24980.05|25007.73|25007.73|24980.05|24980.05|0
1652084180000|2022-05-09 08:16:20|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|25002.19|0
1652084190000|2022-05-09 08:16:30|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652084200000|2022-05-09 08:16:40|25015.13|25015.13|25002.38|25002.38|25029.53|25029.53|25002.38|25002.38|0
1652084210000|2022-05-09 08:16:50|25010.23|25010.23|25021.3|25021.3|25021.3|25021.3|25010.23|25010.23|0
1652084250000|2022-05-09 08:17:30|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|25014.83|0
1652084260000|2022-05-09 08:17:40|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|25005.13|0
1652084290000|2022-05-09 08:18:10|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|24992.2|0
1652084320000|2022-05-09 08:18:40|24985.73|24985.73|24958.06|24958.06|24985.73|24985.73|24958.06|24958.06|0
1652084360000|2022-05-09 08:19:20|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|24951.78|0
1652084390000|2022-05-09 08:19:50|24942.09|24942.09|24932.39|24932.39|24942.09|24942.09|24932.39|24932.39|0
1652084430000|2022-05-09 08:20:30|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|24954.52|0
1652084450000|2022-05-09 08:20:50|24959.23|24959.23|24968.93|24968.93|24968.93|24968.93|24959.23|24959.23|0
1652084460000|2022-05-09 08:21:00|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|24978.63|0
1652084540000|2022-05-09 08:22:20|24970.79|24970.79|24957.85|24957.85|24970.79|24970.79|24957.85|24957.85|0
1652084550000|2022-05-09 08:22:30|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|24946.78|0
1652084580000|2022-05-09 08:23:00|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|24941.25|0
1652084720000|2022-05-09 08:25:20|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|24945.96|0
1652084750000|2022-05-09 08:25:50|24942.72|24942.72|24945.96|24945.96|24945.96|24945.96|24936.26|24936.26|0
1652084760000|2022-05-09 08:26:00|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|24940.42|0
1652084800000|2022-05-09 08:26:40|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|24934.89|0
1652084810000|2022-05-09 08:26:50|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|24915.49|0
1652084820000|2022-05-09 08:27:00|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|24912.35|0
1652084830000|2022-05-09 08:27:10|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|24931.75|0
1652084860000|2022-05-09 08:27:40|24934.98|24934.98|24938.21|24938.21|24938.21|24938.21|24934.98|24934.98|0
1652084910000|2022-05-09 08:28:30|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|24928.8|0
1652084930000|2022-05-09 08:28:50|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|24915.87|0
1652084940000|2022-05-09 08:29:00|24909.59|24909.59|24899.35|24899.35|24909.59|24909.59|24899.35|24899.35|0
1652085080000|2022-05-09 08:31:20|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|24893.82|0
1652085120000|2022-05-09 08:32:00|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|24896.96|0
1652085140000|2022-05-09 08:32:20|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|24892.25|0
1652085150000|2022-05-09 08:32:30|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|24886.71|0
1652085230000|2022-05-09 08:33:50|24880.25|24880.25|24865.95|24865.95|24880.25|24880.25|24865.95|24865.95|0
1652085250000|2022-05-09 08:34:10|24882.55|24882.55|24877.01|24877.01|24882.55|24882.55|24877.01|24877.01|0
1652085300000|2022-05-09 08:35:00|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|24871.48|0
1652085340000|2022-05-09 08:35:40|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|24874.71|0
1652085400000|2022-05-09 08:36:40|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|24868.25|0
1652085410000|2022-05-09 08:36:50|24874.71|24874.71|24870.11|24870.11|24881.18|24881.18|24870.11|24870.11|0
1652085420000|2022-05-09 08:37:00|24876.58|24876.58|24870.11|24870.11|24876.58|24876.58|24870.11|24870.11|0
1652085500000|2022-05-09 08:38:20|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|24875.64|0
1652085540000|2022-05-09 08:39:00|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|24864.58|0
1652085550000|2022-05-09 08:39:10|24870.11|24870.11|24865.4|24865.4|24870.11|24870.11|24865.4|24865.4|0
1652085560000|2022-05-09 08:39:20|24866.97|24866.97|24863.83|24863.83|24866.97|24866.97|24854.42|24854.42|0
1652085610000|2022-05-09 08:40:10|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|24873.53|0
1652085620000|2022-05-09 08:40:20|24884.6|24884.6|24890.14|24890.14|24890.14|24890.14|24884.6|24884.6|0
1652085630000|2022-05-09 08:40:30|24891.71|24891.71|24894.94|24894.94|24894.94|24894.94|24891.71|24891.71|0
1652085640000|2022-05-09 08:40:40|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|24901.41|0
1652085650000|2022-05-09 08:40:50|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|24904.64|0
1652085710000|2022-05-09 08:41:50|24906.21|24906.21|24909.35|24909.35|24909.35|24909.35|24906.21|24906.21|0
1652085720000|2022-05-09 08:42:00|24920.42|24920.42|24925.22|24925.22|24925.22|24925.22|24920.42|24920.42|0
1652085750000|2022-05-09 08:42:30|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|24936.2|0
1652085770000|2022-05-09 08:42:50|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|24958.34|0
1652085780000|2022-05-09 08:43:00|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|0
1652085820000|2022-05-09 08:43:40|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|24948.84|0
1652085830000|2022-05-09 08:43:50|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|24944.13|0
1652085870000|2022-05-09 08:44:30|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|24957.06|0
1652085940000|2022-05-09 08:45:40|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|24990.27|0
1652085960000|2022-05-09 08:46:00|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|24984.74|0
1652086020000|2022-05-09 08:47:00|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|24981.5|0
1652086030000|2022-05-09 08:47:10|24978.27|24978.27|24983.81|24983.81|24983.81|24983.81|24978.27|24978.27|0
1652086150000|2022-05-09 08:49:10|24994.88|24994.88|24991.82|24991.82|25005.94|25005.94|24991.82|24991.82|0
1652086160000|2022-05-09 08:49:20|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|25002.89|0
1652086170000|2022-05-09 08:49:30|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|25008.43|0
1652086250000|2022-05-09 08:50:50|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|0
1652086260000|2022-05-09 08:51:00|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|25042.38|0
1652086290000|2022-05-09 08:51:30|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|0
1652086300000|2022-05-09 08:51:40|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|0
1652086330000|2022-05-09 08:52:10|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|25037.87|0
1652086370000|2022-05-09 08:52:50|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|25048.94|0
1652086470000|2022-05-09 08:54:30|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|25052.08|0
1652086500000|2022-05-09 08:55:00|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|25045.61|0
1652086510000|2022-05-09 08:55:10|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|25051.15|0
1652086530000|2022-05-09 08:55:30|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|25056.68|0
1652086550000|2022-05-09 08:55:50|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|25066.38|0
1652086580000|2022-05-09 08:56:20|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|0
1652086590000|2022-05-09 08:56:30|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|25094.05|0
1652086620000|2022-05-09 08:57:00|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|0
1652086630000|2022-05-09 08:57:10|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|25071.91|0
1652086640000|2022-05-09 08:57:20|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|25077.45|0
1652086670000|2022-05-09 08:57:50|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|25088.52|0
1652086720000|2022-05-09 08:58:40|25061.28|25061.28|25077.45|25077.45|25077.45|25077.45|25061.28|25061.28|0
1652086730000|2022-05-09 08:58:50|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|25064.52|0
1652086770000|2022-05-09 08:59:30|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|25075.59|0
1652086830000|2022-05-09 09:00:30|25058.98|25058.98|25053.45|25053.45|25058.98|25058.98|25053.45|25053.45|0
1652086840000|2022-05-09 09:00:40|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|25043.75|0
1652086880000|2022-05-09 09:01:20|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|25031.2|0
1652086920000|2022-05-09 09:02:00|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|0
1652086960000|2022-05-09 09:02:40|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|0
1652087010000|2022-05-09 09:03:30|24995.68|24995.68|24985.98|24985.98|24995.68|24995.68|24985.98|24985.98|0
1652087030000|2022-05-09 09:03:50|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|24991.51|0
1652087170000|2022-05-09 09:06:10|24994.75|24994.75|24981.82|24981.82|24994.75|24994.75|24981.82|24981.82|0
1652087230000|2022-05-09 09:07:10|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|24987.35|0
1652087240000|2022-05-09 09:07:20|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|24992.89|0
1652087290000|2022-05-09 09:08:10|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|24996.12|0
1652087310000|2022-05-09 09:08:30|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|0
1652087390000|2022-05-09 09:09:50|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|24992.15|0
1652087460000|2022-05-09 09:11:00|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|24997.69|0
1652087500000|2022-05-09 09:11:40|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|24999.26|0
1652087520000|2022-05-09 09:12:00|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|0
1652087560000|2022-05-09 09:12:40|25013.56|25013.56|25016.79|25016.79|25016.79|25016.79|25013.56|25013.56|0
1652087590000|2022-05-09 09:13:10|25020.02|25020.02|25013.56|25013.56|25020.02|25020.02|25013.56|25013.56|0
1652087620000|2022-05-09 09:13:40|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|25010.33|0
1652087640000|2022-05-09 09:14:00|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|25020.02|0
1652087650000|2022-05-09 09:14:10|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|25032.96|0
1652087710000|2022-05-09 09:15:10|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|25055.1|0
1652087740000|2022-05-09 09:15:40|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|25045.68|0
1652087770000|2022-05-09 09:16:10|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|25052.15|0
1652087790000|2022-05-09 09:16:30|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|25046.61|0
1652087820000|2022-05-09 09:17:00|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|25041.08|0
1652087880000|2022-05-09 09:18:00|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|25031.38|0
1652087900000|2022-05-09 09:18:20|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|25009.24|0
1652087910000|2022-05-09 09:18:30|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|0
1652087930000|2022-05-09 09:18:50|25013.84|25013.84|25019.38|25019.38|25019.38|25019.38|25013.84|25013.84|0
1652087980000|2022-05-09 09:19:40|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|25002.78|0
1652088060000|2022-05-09 09:21:00|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|25012.47|0
1652088230000|2022-05-09 09:23:50|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|25007.77|0
1652088240000|2022-05-09 09:24:00|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|0
1652088280000|2022-05-09 09:24:40|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|25002.23|0
1652088340000|2022-05-09 09:25:40|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|25013.3|0
1652088350000|2022-05-09 09:25:50|25021.15|25021.15|25025.85|25025.85|25025.85|25025.85|25021.15|25021.15|0
1652088360000|2022-05-09 09:26:00|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|25024.28|0
1652088430000|2022-05-09 09:27:10|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|25019.58|0
1652088460000|2022-05-09 09:27:40|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|25006.65|0
1652088470000|2022-05-09 09:27:50|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|25005.08|0
1652088520000|2022-05-09 09:28:40|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|24995.38|0
1652088600000|2022-05-09 09:30:00|24978.77|24978.77|24975.64|24975.64|24978.77|24978.77|24975.64|24975.64|0
1652088640000|2022-05-09 09:30:40|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|24972.5|0
1652088690000|2022-05-09 09:31:30|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|24961.43|0
1652088720000|2022-05-09 09:32:00|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|0
1652088750000|2022-05-09 09:32:30|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|24949.43|0
1652088820000|2022-05-09 09:33:40|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|24938.36|0
1652088840000|2022-05-09 09:34:00|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|24928.66|0
1652088920000|2022-05-09 09:35:20|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|24931.89|0
1652088930000|2022-05-09 09:35:30|24937.43|24937.43|24942.96|24942.96|24942.96|24942.96|24937.43|24937.43|0
1652088970000|2022-05-09 09:36:10|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|24948.5|0
1652088980000|2022-05-09 09:36:20|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|24954.96|0
1652089190000|2022-05-09 09:39:50|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|24945.26|0
1652089200000|2022-05-09 09:40:00|24942.03|24942.03|24938.8|24938.8|24942.03|24942.03|24938.8|24938.8|0
1652089240000|2022-05-09 09:40:40|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|24922.19|0
1652089250000|2022-05-09 09:40:50|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|24916.66|0
1652089300000|2022-05-09 09:41:40|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|24905.68|0
1652089320000|2022-05-09 09:42:00|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|24895.98|0
1652089330000|2022-05-09 09:42:10|24897.55|24897.55|24902.25|24902.25|24902.25|24902.25|24895.98|24895.98|0
1652089380000|2022-05-09 09:43:00|24907.79|24907.79|24914.25|24914.25|24914.25|24914.25|24907.79|24907.79|0
1652089390000|2022-05-09 09:43:10|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|24917.49|0
1652089460000|2022-05-09 09:44:20|24904.55|24904.55|24907.79|24907.79|24907.79|24907.79|24904.55|24904.55|0
1652089550000|2022-05-09 09:45:50|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|24902.25|0
1652089560000|2022-05-09 09:46:00|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|24894.41|0
1652089630000|2022-05-09 09:47:10|24877.8|24877.8|24872.27|24872.27|24877.8|24877.8|24872.27|24872.27|0
1652089670000|2022-05-09 09:47:50|24866.73|24866.73|24861.2|24861.2|24866.73|24866.73|24861.2|24861.2|0
1652089690000|2022-05-09 09:48:10|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|24862.77|0
1652089740000|2022-05-09 09:49:00|24869.04|24869.04|24874.58|24874.58|24874.58|24874.58|24869.04|24869.04|0
1652089780000|2022-05-09 09:49:40|24864.88|24864.88|24861.65|24861.65|24864.88|24864.88|24861.65|24861.65|0
1652089860000|2022-05-09 09:51:00|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|24863.21|0
1652089970000|2022-05-09 09:52:50|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|24869.68|0
1652090000000|2022-05-09 09:53:20|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|24902.89|0
1652090080000|2022-05-09 09:54:40|24899.75|24899.75|24901.32|24901.32|24901.32|24901.32|24899.75|24899.75|0
1652090100000|2022-05-09 09:55:00|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|24904.46|0
1652090130000|2022-05-09 09:55:30|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|24910.92|0
1652090220000|2022-05-09 09:57:00|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|24912.49|0
1652090260000|2022-05-09 09:57:40|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|24901.42|0
1652090270000|2022-05-09 09:57:50|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|24904.56|0
1652090280000|2022-05-09 09:58:00|24907.7|24907.7|24892.01|24892.01|24909.27|24909.27|24892.01|24892.01|0
1652090290000|2022-05-09 09:58:10|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|24901.71|0
1652090390000|2022-05-09 09:59:50|24912.78|24912.78|24920.62|24920.62|24920.62|24920.62|24912.78|24912.78|0
1652090410000|2022-05-09 10:00:10|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|24915.09|0
1652090480000|2022-05-09 10:01:20|24911.95|24911.95|24923.02|24923.02|24923.02|24923.02|24911.95|24911.95|0
1652090490000|2022-05-09 10:01:30|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|24926.25|0
1652090510000|2022-05-09 10:01:50|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|24932.72|0
1652090610000|2022-05-09 10:03:30|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|24949.32|0
1652090620000|2022-05-09 10:03:40|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|24957.17|0
1652090640000|2022-05-09 10:04:00|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|24970.1|0
1652090660000|2022-05-09 10:04:20|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|24973.33|0
1652090670000|2022-05-09 10:04:30|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|24979.8|0
1652090690000|2022-05-09 10:04:50|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|24989.5|0
1652090700000|2022-05-09 10:05:00|24992.64|24992.64|25008.33|25008.33|25008.33|25008.33|24992.64|24992.64|0
1652090760000|2022-05-09 10:06:00|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|25011.46|0
1652090770000|2022-05-09 10:06:10|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|25014.7|0
1652090800000|2022-05-09 10:06:40|25058.97|25058.97|25062.21|25062.21|25062.21|25062.21|25058.97|25058.97|0
1652090930000|2022-05-09 10:08:50|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|25040.07|0
1652090940000|2022-05-09 10:09:00|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|25043.21|0
1652090950000|2022-05-09 10:09:10|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|25036.93|0
1652090960000|2022-05-09 10:09:20|25031.4|25031.4|25034.53|25034.53|25034.53|25034.53|25031.4|25031.4|0
1652091000000|2022-05-09 10:10:00|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|25039.24|0
1652091050000|2022-05-09 10:10:50|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|25036.1|0
1652091060000|2022-05-09 10:11:00|25037.67|25037.67|25042.38|25042.38|25042.38|25042.38|25037.67|25037.67|0
1652091200000|2022-05-09 10:13:20|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|25047.08|0
1652091230000|2022-05-09 10:13:50|25041.55|25041.55|25023.08|25023.08|25041.55|25041.55|25023.08|25023.08|0
1652091380000|2022-05-09 10:16:20|25019.85|25019.85|25013.38|25013.38|25019.85|25019.85|25013.38|25013.38|0
1652091410000|2022-05-09 10:16:50|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|25007.85|0
1652091430000|2022-05-09 10:17:10|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|25002.31|0
1652091480000|2022-05-09 10:18:00|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|24999.08|0
1652091550000|2022-05-09 10:19:10|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|24988.01|0
1652091590000|2022-05-09 10:19:50|24984.78|24984.78|24990.31|24990.31|24990.31|24990.31|24984.78|24984.78|0
1652091600000|2022-05-09 10:20:00|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|24998.16|0
1652091710000|2022-05-09 10:21:50|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|24987.09|0
1652091810000|2022-05-09 10:23:30|24998.16|24998.16|25001.29|25001.29|25009.23|25009.23|24998.16|24998.16|0
1652091820000|2022-05-09 10:23:40|24994.82|24994.82|25007.75|25007.75|25007.75|25007.75|24994.82|24994.82|0
1652091840000|2022-05-09 10:24:00|24994.82|24994.82|24991.59|24991.59|24994.82|24994.82|24991.59|24991.59|0
1652091900000|2022-05-09 10:25:00|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|24988.45|0
1652091920000|2022-05-09 10:25:20|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|24994.92|0
1652091930000|2022-05-09 10:25:30|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|25005.99|0
1652091950000|2022-05-09 10:25:50|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|25002.85|0
1652091960000|2022-05-09 10:26:00|24999.71|24999.71|24996.57|24996.57|24999.71|24999.71|24996.57|24996.57|0
1652092020000|2022-05-09 10:27:00|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|24990.11|0
1652092050000|2022-05-09 10:27:30|24984.57|24984.57|24973.5|24973.5|24984.57|24984.57|24973.5|24973.5|0
1652092070000|2022-05-09 10:27:50|24967.97|24967.97|24962.43|24962.43|24967.97|24967.97|24962.43|24962.43|0
1652092080000|2022-05-09 10:28:00|24960.86|24960.86|24951.16|24951.16|24960.86|24960.86|24951.16|24951.16|0
1652092150000|2022-05-09 10:29:10|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|24948.03|0
1652092170000|2022-05-09 10:29:30|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|24951.26|0
1652092220000|2022-05-09 10:30:20|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|24957.73|0
1652092230000|2022-05-09 10:30:30|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|24960.96|0
1652092240000|2022-05-09 10:30:40|24954.49|24954.49|24983.59|24983.59|24983.59|24983.59|24954.49|24954.49|0
1652092250000|2022-05-09 10:30:50|24973.89|24973.89|24970.66|24970.66|24973.89|24973.89|24970.66|24970.66|0
1652092260000|2022-05-09 10:31:00|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|24964.19|0
1652092280000|2022-05-09 10:31:20|24951.64|24951.64|24949.44|24949.44|24951.64|24951.64|24942.97|24942.97|0
1652092290000|2022-05-09 10:31:30|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|24946.3|0
1652092320000|2022-05-09 10:32:00|24951|24951|24951|24951|24951|24951|24951|24951|0
1652092340000|2022-05-09 10:32:20|24944.54|24944.54|24951|24951|24951|24951|24944.54|24944.54|0
1652092380000|2022-05-09 10:33:00|24939.93|24939.93|24943.17|24943.17|24949.63|24949.63|24939.93|24939.93|0
1652092390000|2022-05-09 10:33:10|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|24936.7|0
1652092400000|2022-05-09 10:33:20|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|24931.17|0
1652092450000|2022-05-09 10:34:10|24915|24915|24927.93|24927.93|24927.93|24927.93|24915|24915|0
1652092560000|2022-05-09 10:36:00|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|24921.47|0
1652092570000|2022-05-09 10:36:10|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|24927.93|0
1652092580000|2022-05-09 10:36:20|24915|24915|24921.47|24921.47|24921.47|24921.47|24915|24915|0
1652092600000|2022-05-09 10:36:40|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|24940.87|0
1652092610000|2022-05-09 10:36:50|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|24937.63|0
1652092620000|2022-05-09 10:37:00|24940.87|24940.87|24937.63|24937.63|24940.87|24940.87|24937.63|24937.63|0
1652092630000|2022-05-09 10:37:10|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|24947.33|0
1652092640000|2022-05-09 10:37:20|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|24950.57|0
1652092690000|2022-05-09 10:38:10|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|24963.5|0
1652092700000|2022-05-09 10:38:20|24952.43|24952.43|24962.13|24962.13|24978.29|24978.29|24952.43|24952.43|0
1652092750000|2022-05-09 10:39:10|24971.83|24971.83|24978.29|24978.29|24978.29|24978.29|24968.59|24968.59|0
1652092760000|2022-05-09 10:39:20|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|0
1652092770000|2022-05-09 10:39:30|24975.06|24975.06|24971.83|24971.83|24984.76|24984.76|24971.83|24971.83|0
1652092780000|2022-05-09 10:39:40|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|24968.59|0
1652092790000|2022-05-09 10:39:50|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|24965.36|0
1652092800000|2022-05-09 10:40:00|24976.43|24976.43|24982.71|24982.71|24982.71|24982.71|24976.43|24976.43|0
1652092820000|2022-05-09 10:40:20|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|24988.24|0
1652092850000|2022-05-09 10:40:50|24994.71|24994.71|24985.01|24985.01|24994.71|24994.71|24985.01|24985.01|0
1652092870000|2022-05-09 10:41:10|24988.24|24988.24|24985.01|24985.01|24988.24|24988.24|24985.01|24985.01|0
1652092880000|2022-05-09 10:41:20|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|24978.54|0
1652092910000|2022-05-09 10:41:50|24968.84|24968.84|24970.32|24970.32|24970.32|24970.32|24965.61|24965.61|0
1652092920000|2022-05-09 10:42:00|24973.55|24973.55|24976.78|24976.78|24976.78|24976.78|24973.55|24973.55|0
1652092940000|2022-05-09 10:42:20|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|24987.85|0
1652092980000|2022-05-09 10:43:00|24971.25|24971.25|24975.95|24975.95|24975.95|24975.95|24971.25|24971.25|0
1652093030000|2022-05-09 10:43:50|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|24979.09|0
1652093110000|2022-05-09 10:45:10|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|24977.52|0
1652093120000|2022-05-09 10:45:20|24972.82|24972.82|24972.82|24972.82|24972.82|24972.82|24969.68|24969.68|0
1652093130000|2022-05-09 10:45:30|24967.28|24967.28|24956.21|24956.21|24967.28|24967.28|24956.21|24956.21|0
1652093240000|2022-05-09 10:47:20|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|24945.14|0
1652093330000|2022-05-09 10:48:50|24946.71|24946.71|24951.7|24951.7|24954.84|24954.84|24945.14|24945.14|0
1652093340000|2022-05-09 10:49:00|24950.13|24950.13|24959.83|24959.83|24959.83|24959.83|24950.13|24950.13|0
1652093400000|2022-05-09 10:50:00|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|24987.51|0
1652093410000|2022-05-09 10:50:10|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|24993.97|0
1652093460000|2022-05-09 10:51:00|24988.44|24988.44|24982.16|24982.16|24988.44|24988.44|24982.16|24982.16|0
1652093470000|2022-05-09 10:51:10|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|24976.63|0
1652093520000|2022-05-09 10:52:00|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|24965.56|0
1652093610000|2022-05-09 10:53:30|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|24972.03|0
1652093620000|2022-05-09 10:53:40|24988.63|24988.63|24990.2|24990.2|24990.2|24990.2|24987.06|24987.06|0
1652093690000|2022-05-09 10:54:50|24995.73|24995.73|24990.2|24990.2|24995.73|24995.73|24990.2|24990.2|0
1652093740000|2022-05-09 10:55:40|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|0
1652093810000|2022-05-09 10:56:50|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|24996.56|0
1652093830000|2022-05-09 10:57:10|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|24979.96|0
1652093850000|2022-05-09 10:57:30|24967.03|24967.03|24963.79|24963.79|24967.03|24967.03|24963.79|24963.79|0
1652093870000|2022-05-09 10:57:50|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|0
1652093940000|2022-05-09 10:59:00|24960.46|24960.46|24963.6|24963.6|24963.6|24963.6|24960.46|24960.46|0
1652094030000|2022-05-09 11:00:30|24980.21|24980.21|24963.6|24963.6|24980.21|24980.21|24963.6|24963.6|0
1652094040000|2022-05-09 11:00:40|24980.21|24980.21|24969.14|24969.14|24980.21|24980.21|24969.14|24969.14|0
1652094070000|2022-05-09 11:01:10|24963.6|24963.6|24958.07|24958.07|24963.6|24963.6|24958.07|24958.07|0
1652094080000|2022-05-09 11:01:20|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652094110000|2022-05-09 11:01:50|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|24943.76|0
1652094150000|2022-05-09 11:02:30|24949.3|24949.3|24954.83|24954.83|24954.83|24954.83|24949.3|24949.3|0
1652094160000|2022-05-09 11:02:40|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1652094170000|2022-05-09 11:02:50|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|24965.9|0
1652094180000|2022-05-09 11:03:00|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|24970.61|0
1652094230000|2022-05-09 11:03:50|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|24969.04|0
1652094250000|2022-05-09 11:04:10|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|0
1652094290000|2022-05-09 11:04:50|24979.28|24979.28|24968.21|24968.21|24979.28|24979.28|24968.21|24968.21|0
1652094310000|2022-05-09 11:05:10|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|24962.68|0
1652094360000|2022-05-09 11:06:00|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|24973.75|0
1652094480000|2022-05-09 11:08:00|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|24964.05|0
1652094550000|2022-05-09 11:09:10|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|24960.91|0
1652094650000|2022-05-09 11:10:50|24955.38|24955.38|24949.84|24949.84|24955.38|24955.38|24949.84|24949.84|0
1652094670000|2022-05-09 11:11:10|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|24944.31|0
1652094720000|2022-05-09 11:12:00|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|24945.87|0
1652094840000|2022-05-09 11:14:00|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|24939.41|0
1652094870000|2022-05-09 11:14:30|24933.87|24933.87|24928.34|24928.34|24933.87|24933.87|24928.34|24928.34|0
1652094930000|2022-05-09 11:15:30|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|24917.27|0
1652094970000|2022-05-09 11:16:10|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|0
1652095030000|2022-05-09 11:17:10|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|0
1652095080000|2022-05-09 11:18:00|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|24929.27|0
1652095090000|2022-05-09 11:18:10|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|24923.74|0
1652095200000|2022-05-09 11:20:00|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|24934.81|0
1652095220000|2022-05-09 11:20:20|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|24940.34|0
1652095240000|2022-05-09 11:20:40|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|24943.57|0
1652095250000|2022-05-09 11:20:50|24950.04|24950.04|24944.5|24944.5|24950.04|24950.04|24944.5|24944.5|0
1652095280000|2022-05-09 11:21:20|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|24955.57|0
1652095300000|2022-05-09 11:21:40|24950.04|24950.04|24961.11|24961.11|24961.11|24961.11|24950.04|24950.04|0
1652095330000|2022-05-09 11:22:10|24964.34|24964.34|24969.88|24969.88|24969.88|24969.88|24964.34|24964.34|0
1652095360000|2022-05-09 11:22:40|24968.31|24968.31|24966.74|24966.74|24968.31|24968.31|24966.74|24966.74|0
1652095370000|2022-05-09 11:22:50|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|24976.44|0
1652095410000|2022-05-09 11:23:30|24973.3|24973.3|24966.83|24966.83|24973.3|24973.3|24966.83|24966.83|0
1652095420000|2022-05-09 11:23:40|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|24961.3|0
1652095430000|2022-05-09 11:23:50|24966.83|24966.83|24963.6|24963.6|24966.83|24966.83|24963.6|24963.6|0
1652095440000|2022-05-09 11:24:00|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|24960.37|0
1652095480000|2022-05-09 11:24:40|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|24957.23|0
1652095490000|2022-05-09 11:24:50|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|24968.3|0
1652095550000|2022-05-09 11:25:50|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|24971.53|0
1652095560000|2022-05-09 11:26:00|24977.07|24977.07|24982.6|24982.6|24982.6|24982.6|24977.07|24977.07|0
1652095650000|2022-05-09 11:27:30|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|24977.9|0
1652095660000|2022-05-09 11:27:40|24971.43|24971.43|24971.33|24971.33|24971.43|24971.43|24968.2|24968.2|0
1652095740000|2022-05-09 11:29:00|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|0
1652095760000|2022-05-09 11:29:20|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|24969.47|0
1652095770000|2022-05-09 11:29:30|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|24958.4|0
1652095820000|2022-05-09 11:30:20|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|24971.33|0
1652095840000|2022-05-09 11:30:40|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1652095850000|2022-05-09 11:30:50|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|24966.63|0
1652095890000|2022-05-09 11:31:30|24960.35|24960.35|24953.89|24953.89|24960.35|24960.35|24953.89|24953.89|0
1652095930000|2022-05-09 11:32:10|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|24947.61|0
1652095960000|2022-05-09 11:32:40|24953.15|24953.15|24951.58|24951.58|24953.15|24953.15|24951.58|24951.58|0
1652096020000|2022-05-09 11:33:40|24956.28|24956.28|24958.68|24958.68|24958.68|24958.68|24953.15|24953.15|0
1652096040000|2022-05-09 11:34:00|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|24963.39|0
1652096100000|2022-05-09 11:35:00|24968.09|24968.09|24969.66|24969.66|24969.66|24969.66|24968.09|24968.09|0
1652096130000|2022-05-09 11:35:30|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|24975.2|0
1652096140000|2022-05-09 11:35:40|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|24979.9|0
1652096150000|2022-05-09 11:35:50|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|0
1652096160000|2022-05-09 11:36:00|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|24990.97|0
1652096180000|2022-05-09 11:36:20|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|24985.44|0
1652096230000|2022-05-09 11:37:10|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|24974.37|0
1652096240000|2022-05-09 11:37:20|24975.94|24975.94|24972.8|24972.8|24975.94|24975.94|24972.8|24972.8|0
1652096340000|2022-05-09 11:39:00|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|24966.33|0
1652096450000|2022-05-09 11:40:50|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|24955.26|0
1652096490000|2022-05-09 11:41:30|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|24968.2|0
1652096530000|2022-05-09 11:42:10|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|24971.43|0
1652096540000|2022-05-09 11:42:20|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|24983.98|0
1652096590000|2022-05-09 11:43:10|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|24996.91|0
1652096610000|2022-05-09 11:43:30|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|25002.45|0
1652096620000|2022-05-09 11:43:40|24999.21|24999.21|24995.98|24995.98|24999.21|24999.21|24995.98|24995.98|0
1652096650000|2022-05-09 11:44:10|24992.84|24992.84|24997.55|24997.55|24997.55|24997.55|24992.84|24992.84|0
1652096720000|2022-05-09 11:45:20|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|25000.69|0
1652096770000|2022-05-09 11:46:10|25023.32|25023.32|25013.62|25013.62|25023.32|25023.32|25013.62|25013.62|0
1652096790000|2022-05-09 11:46:30|25026.55|25026.55|25028.12|25028.12|25028.12|25028.12|25026.55|25026.55|0
1652096800000|2022-05-09 11:46:40|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|25015.19|0
1652096810000|2022-05-09 11:46:50|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|25026.26|0
1652096830000|2022-05-09 11:47:10|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|25020.72|0
1652096880000|2022-05-09 11:48:00|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|25031.79|0
1652096890000|2022-05-09 11:48:10|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|25034.93|0
1652096900000|2022-05-09 11:48:20|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|25044.63|0
1652096990000|2022-05-09 11:49:50|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|25083.37|0
1652097000000|2022-05-09 11:50:00|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|25080.24|0
1652097070000|2022-05-09 11:51:10|25083.37|25083.37|25086.61|25086.61|25096.31|25096.31|25083.37|25083.37|0
1652097080000|2022-05-09 11:51:20|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|25092.14|0
1652097140000|2022-05-09 11:52:20|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|25114.28|0
1652097210000|2022-05-09 11:53:30|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|25117.42|0
1652097250000|2022-05-09 11:54:10|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|25118.99|0
1652097260000|2022-05-09 11:54:20|25102.82|25102.82|25093.12|25093.12|25102.82|25102.82|25093.12|25093.12|0
1652097320000|2022-05-09 11:55:20|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|25098.66|0
1652097440000|2022-05-09 11:57:20|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|25100.23|0
1652097520000|2022-05-09 11:58:40|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|25101.79|0
1652097530000|2022-05-09 11:58:50|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|0
1652097550000|2022-05-09 11:59:10|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|25109.83|0
1652097650000|2022-05-09 12:00:50|25103.36|25103.36|25113.06|25113.06|25113.06|25113.06|25103.36|25103.36|0
1652097660000|2022-05-09 12:01:00|25106.6|25106.6|25100.13|25100.13|25106.6|25106.6|25100.13|25100.13|0
1652097680000|2022-05-09 12:01:20|25096.9|25096.9|25093.66|25093.66|25096.9|25096.9|25093.66|25093.66|0
1652097690000|2022-05-09 12:01:30|25090.43|25090.43|25106.6|25106.6|25106.6|25106.6|25090.43|25090.43|0
1652097700000|2022-05-09 12:01:40|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|25101.06|0
1652097720000|2022-05-09 12:02:00|25110.76|25110.76|25113.99|25113.99|25113.99|25113.99|25110.76|25110.76|0
1652097890000|2022-05-09 12:04:50|25104.3|25104.3|25097.83|25097.83|25104.3|25104.3|25097.83|25097.83|0
1652097940000|2022-05-09 12:05:40|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|25103.36|0
1652097960000|2022-05-09 12:06:00|25109.83|25109.83|25112.13|25112.13|25112.13|25112.13|25106.6|25106.6|0
1652097990000|2022-05-09 12:06:30|25117.67|25117.67|25127.91|25127.91|25127.91|25127.91|25117.67|25117.67|0
1652098010000|2022-05-09 12:06:50|25122.37|25122.37|25122.37|25122.37|25132.07|25132.07|25122.37|25122.37|0
1652098040000|2022-05-09 12:07:20|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|25127.91|0
1652098060000|2022-05-09 12:07:40|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|25133.44|0
1652098070000|2022-05-09 12:07:50|25127.91|25127.91|25122.37|25122.37|25127.91|25127.91|25122.37|25122.37|0
1652098080000|2022-05-09 12:08:00|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|25115.91|0
1652098100000|2022-05-09 12:08:20|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|25130.11|0
1652098120000|2022-05-09 12:08:40|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|25135.65|0
1652098140000|2022-05-09 12:09:00|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|25145.35|0
1652098150000|2022-05-09 12:09:10|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|0
1652098240000|2022-05-09 12:10:40|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|25123.65|0
1652098250000|2022-05-09 12:10:50|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|25129.18|0
1652098270000|2022-05-09 12:11:10|25123.65|25123.65|25133.06|25133.06|25133.06|25133.06|25123.65|25123.65|0
1652098280000|2022-05-09 12:11:20|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|25131.49|0
1652098380000|2022-05-09 12:13:00|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|0
1652098420000|2022-05-09 12:13:40|25139.33|25139.33|25133.79|25133.79|25139.33|25139.33|25133.79|25133.79|0
1652098440000|2022-05-09 12:14:00|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|25128.26|0
1652098480000|2022-05-09 12:14:40|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|25122.72|0
1652098520000|2022-05-09 12:15:20|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|0
1652098570000|2022-05-09 12:16:10|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|0
1652098690000|2022-05-09 12:18:10|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|25119.59|0
1652098710000|2022-05-09 12:18:30|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|25114.05|0
1652098740000|2022-05-09 12:19:00|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|25120.52|0
1652098810000|2022-05-09 12:20:10|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|25126.05|0
1652098900000|2022-05-09 12:21:40|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|25131.59|0
1652098920000|2022-05-09 12:22:00|25136.29|25136.29|25139.53|25139.53|25139.53|25139.53|25136.29|25136.29|0
1652099050000|2022-05-09 12:24:10|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|25117.39|0
1652099090000|2022-05-09 12:24:50|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|25100.78|0
1652099130000|2022-05-09 12:25:30|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|25091.08|0
1652099240000|2022-05-09 12:27:20|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|25080.02|0
1652099250000|2022-05-09 12:27:30|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|25085.55|0
1652099300000|2022-05-09 12:28:20|25057.88|25057.88|25050.03|25050.03|25057.88|25057.88|25050.03|25050.03|0
1652099330000|2022-05-09 12:28:50|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|25043.76|0
1652099440000|2022-05-09 12:30:40|25032.69|25032.69|25021.62|25021.62|25032.69|25032.69|25021.62|25021.62|0
1652099450000|2022-05-09 12:30:50|25018.38|25018.38|25017.45|25017.45|25018.38|25018.38|25011.92|25011.92|0
1652099460000|2022-05-09 12:31:00|25010.99|25010.99|25004.52|25004.52|25010.99|25010.99|25004.52|25004.52|0
1652099480000|2022-05-09 12:31:20|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652099490000|2022-05-09 12:31:30|25012.36|25012.36|25028.97|25028.97|25028.97|25028.97|25012.36|25012.36|0
1652099510000|2022-05-09 12:31:50|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|25040.04|0
1652099520000|2022-05-09 12:32:00|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|25047.88|0
1652099640000|2022-05-09 12:34:00|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|25041.61|0
1652099700000|2022-05-09 12:35:00|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|25038.47|0
1652099760000|2022-05-09 12:36:00|25035.24|25035.24|25025.54|25025.54|25035.24|25035.24|25025.54|25025.54|0
1652099810000|2022-05-09 12:36:50|25020|25020|25020|25020|25020|25020|25020|25020|0
1652099820000|2022-05-09 12:37:00|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|25021.57|0
1652099840000|2022-05-09 12:37:20|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|25027.11|0
1652099850000|2022-05-09 12:37:30|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|25046.5|0
1652099860000|2022-05-09 12:37:40|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|25048.07|0
1652099980000|2022-05-09 12:39:40|25059.14|25059.14|25062.38|25062.38|25062.38|25062.38|25059.14|25059.14|0
1652099990000|2022-05-09 12:39:50|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|25067.91|0
1652100020000|2022-05-09 12:40:20|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|25074.19|0
1652100030000|2022-05-09 12:40:30|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|25096.33|0
1652100060000|2022-05-09 12:41:00|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|25107.39|0
1652100090000|2022-05-09 12:41:30|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|25108.96|0
1652100100000|2022-05-09 12:41:40|25121.9|25121.9|25123.46|25123.46|25123.46|25123.46|25121.9|25121.9|0
1652100130000|2022-05-09 12:42:10|25140.07|25140.07|25129|25129|25140.07|25140.07|25129|25129|0
1652100150000|2022-05-09 12:42:30|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|25138.7|0
1652100160000|2022-05-09 12:42:40|25127.63|25127.63|25122.09|25122.09|25127.63|25127.63|25122.09|25122.09|0
1652100300000|2022-05-09 12:45:00|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|25127.63|0
1652100310000|2022-05-09 12:45:10|25130.86|25130.86|25137.33|25137.33|25137.33|25137.33|25130.86|25130.86|0
1652100320000|2022-05-09 12:45:20|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|25143.79|0
1652100360000|2022-05-09 12:46:00|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|25140.56|0
1652100370000|2022-05-09 12:46:10|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|25123.96|0
1652100410000|2022-05-09 12:46:50|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|25122.39|0
1652100420000|2022-05-09 12:47:00|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|25116.85|0
1652100510000|2022-05-09 12:48:30|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|25110.39|0
1652100570000|2022-05-09 12:49:30|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|25113.62|0
1652100580000|2022-05-09 12:49:40|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|25124.69|0
1652100590000|2022-05-09 12:49:50|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|25118.22|0
1652100610000|2022-05-09 12:50:10|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|25129.29|0
1652100670000|2022-05-09 12:51:10|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|0
1652100700000|2022-05-09 12:51:40|25138.71|25138.71|25144.24|25144.24|25144.24|25144.24|25138.71|25138.71|0
1652100720000|2022-05-09 12:52:00|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|25148.95|0
1652100790000|2022-05-09 12:53:10|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|25158.65|0
1652100840000|2022-05-09 12:54:00|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|25153.94|0
1652100950000|2022-05-09 12:55:50|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|25165.01|0
1652100980000|2022-05-09 12:56:20|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|0
1652101030000|2022-05-09 12:57:10|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|25156.24|0
1652101050000|2022-05-09 12:57:30|25159.48|25159.48|25156.24|25156.24|25159.48|25159.48|25156.24|25156.24|0
1652101110000|2022-05-09 12:58:30|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|25159.48|0
1652101140000|2022-05-09 12:59:00|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|25149.78|0
1652101210000|2022-05-09 13:00:10|25152.91|25152.91|25159.38|25159.38|25159.38|25159.38|25152.91|25152.91|0
1652101220000|2022-05-09 13:00:20|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|25153.1|0
1652101440000|2022-05-09 13:04:00|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|25146.64|0
1652101460000|2022-05-09 13:04:20|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|25148.21|0
1652101470000|2022-05-09 13:04:30|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|25151.35|0
1652101490000|2022-05-09 13:04:50|25179.02|25179.02|25173.48|25173.48|25179.02|25179.02|25173.48|25173.48|0
1652101500000|2022-05-09 13:05:00|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|25179.95|0
1652101540000|2022-05-09 13:05:40|25168.88|25168.88|25152.28|25152.28|25168.88|25168.88|25152.28|25152.28|0
1652101560000|2022-05-09 13:06:00|25146|25146|25133.16|25133.16|25146|25146|25133.16|25133.16|0
1652101650000|2022-05-09 13:07:30|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|25144.23|0
1652101660000|2022-05-09 13:07:40|25134.82|25134.82|25127.72|25127.72|25134.82|25134.82|25127.72|25127.72|0
1652101710000|2022-05-09 13:08:30|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|25137.42|0
1652101800000|2022-05-09 13:10:00|25130.95|25130.95|25127.72|25127.72|25130.95|25130.95|25127.72|25127.72|0
1652101810000|2022-05-09 13:10:10|25130.95|25130.95|25127.72|25127.72|25130.95|25130.95|25121.25|25121.25|0
1652101840000|2022-05-09 13:10:40|25124.48|25124.48|25122.09|25122.09|25124.48|25124.48|25118.95|25118.95|0
1652101930000|2022-05-09 13:12:10|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|25133.16|0
1652101940000|2022-05-09 13:12:20|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|25139.62|0
1652102000000|2022-05-09 13:13:20|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|25136.48|0
1652102050000|2022-05-09 13:14:10|25133.25|25133.25|25130.02|25130.02|25133.25|25133.25|25130.02|25130.02|0
1652102070000|2022-05-09 13:14:30|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|25126.79|0
1652102200000|2022-05-09 13:16:40|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|25132.32|0
1652102280000|2022-05-09 13:18:00|25129.18|25129.18|25126.04|25126.04|25129.18|25129.18|25126.04|25126.04|0
1652102340000|2022-05-09 13:19:00|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|25119.58|0
1652102390000|2022-05-09 13:19:50|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|25108.51|0
1652102410000|2022-05-09 13:20:10|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|25105.37|0
1652102450000|2022-05-09 13:20:50|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|25106.94|0
1652102470000|2022-05-09 13:21:10|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|0
1652102480000|2022-05-09 13:21:20|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|25117.18|0
1652102530000|2022-05-09 13:22:10|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|25106.11|0
1652102580000|2022-05-09 13:23:00|25100.58|25100.58|25117.18|25117.18|25117.18|25117.18|25100.58|25100.58|0
1652102590000|2022-05-09 13:23:10|25122.72|25122.72|25117.18|25117.18|25122.72|25122.72|25117.18|25117.18|0
1652102640000|2022-05-09 13:24:00|25100.58|25100.58|25117.18|25117.18|25122.72|25122.72|25100.58|25100.58|0
1652102650000|2022-05-09 13:24:10|25122.72|25122.72|25128.25|25128.25|25128.25|25128.25|25122.72|25122.72|0
1652102710000|2022-05-09 13:25:10|25117.18|25117.18|25114.04|25114.04|25117.18|25117.18|25114.04|25114.04|0
1652102720000|2022-05-09 13:25:20|25125.11|25125.11|25130.65|25130.65|25130.65|25130.65|25125.11|25125.11|0
1652102730000|2022-05-09 13:25:30|25136.18|25136.18|25136.18|25136.18|25141.72|25141.72|25136.18|25136.18|0
1652102740000|2022-05-09 13:25:40|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|25141.72|0
1652102750000|2022-05-09 13:25:50|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|25151.42|0
1652102760000|2022-05-09 13:26:00|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|25156.95|0
1652102780000|2022-05-09 13:26:20|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|0
1652102790000|2022-05-09 13:26:30|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|25163.42|0
1652102860000|2022-05-09 13:27:40|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|25152.35|0
1652102870000|2022-05-09 13:27:50|25146.81|25146.81|25135.74|25135.74|25146.81|25146.81|25135.74|25135.74|0
1652102880000|2022-05-09 13:28:00|25140.45|25140.45|25140.45|25140.45|25146.73|25146.73|25140.45|25140.45|0
1652102890000|2022-05-09 13:28:10|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|25137.22|0
1652102910000|2022-05-09 13:28:30|25133.98|25133.98|25130.75|25130.75|25133.98|25133.98|25130.75|25130.75|0
1652102930000|2022-05-09 13:28:50|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|25136.29|0
1652102940000|2022-05-09 13:29:00|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|0
1652102960000|2022-05-09 13:29:20|25130.01|25130.01|25131.58|25131.58|25131.58|25131.58|25130.01|25130.01|0
1652102970000|2022-05-09 13:29:30|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|25134.81|0
1652102990000|2022-05-09 13:29:50|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|25131.67|0
1652103000000|2022-05-09 13:30:00|25137.21|25137.21|25140.44|25140.44|25140.44|25140.44|25133.98|25133.98|0
1652103010000|2022-05-09 13:30:10|25143.58|25143.58|25138.05|25138.05|25143.58|25143.58|25138.05|25138.05|0
1652103030000|2022-05-09 13:30:30|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|0
1652103050000|2022-05-09 13:30:50|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|25156.22|0
1652103060000|2022-05-09 13:31:00|25157.79|25157.79|25146.72|25146.72|25157.79|25157.79|25146.72|25146.72|0
1652103070000|2022-05-09 13:31:10|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|0
1652103080000|2022-05-09 13:31:20|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|25138.05|0
1652103090000|2022-05-09 13:31:30|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|25126.98|0
1652103100000|2022-05-09 13:31:40|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|0
1652103140000|2022-05-09 13:32:20|25114.98|25114.98|25111.74|25111.74|25114.98|25114.98|25111.74|25111.74|0
1652103150000|2022-05-09 13:32:30|25110.17|25110.17|25092|25092|25110.17|25110.17|25092|25092|0
1652103160000|2022-05-09 13:32:40|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|25090.43|0
1652103180000|2022-05-09 13:33:00|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|25084.9|0
1652103190000|2022-05-09 13:33:10|25081.66|25081.66|25067.36|25067.36|25081.66|25081.66|25067.36|25067.36|0
1652103200000|2022-05-09 13:33:20|25078.43|25078.43|25061.83|25061.83|25078.43|25078.43|25061.83|25061.83|0
1652103210000|2022-05-09 13:33:30|25056.29|25056.29|25067.36|25067.36|25067.36|25067.36|25056.29|25056.29|0
1652103220000|2022-05-09 13:33:40|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|25061.83|0
1652103240000|2022-05-09 13:34:00|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|25067.36|0
1652103250000|2022-05-09 13:34:10|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|25072.9|0
1652103270000|2022-05-09 13:34:30|25078.43|25078.43|25078.43|25078.43|25089.5|25089.5|25078.43|25078.43|0
1652103280000|2022-05-09 13:34:40|25080|25080|25080|25080|25080|25080|25080|25080|0
1652103290000|2022-05-09 13:34:50|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|25092.64|0
1652103300000|2022-05-09 13:35:00|25098.17|25098.17|25116.54|25116.54|25116.54|25116.54|25098.17|25098.17|0
1652103330000|2022-05-09 13:35:30|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|25133.15|0
1652103350000|2022-05-09 13:35:50|25139.61|25139.61|25164.99|25164.99|25164.99|25164.99|25139.61|25139.61|0
1652103360000|2022-05-09 13:36:00|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|25153.92|0
1652103400000|2022-05-09 13:36:40|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|25164.99|0
1652103410000|2022-05-09 13:36:50|25169.69|25169.69|25175.23|25175.23|25175.23|25175.23|25164.16|25164.16|0
1652103420000|2022-05-09 13:37:00|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|25169.69|0
1652103430000|2022-05-09 13:37:10|25164.16|25164.16|25161.02|25161.02|25164.16|25164.16|25161.02|25161.02|0
1652103440000|2022-05-09 13:37:20|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|25155.49|0
1652103450000|2022-05-09 13:37:30|25149.95|25149.95|25144.42|25144.42|25149.95|25149.95|25144.42|25144.42|0
1652103460000|2022-05-09 13:37:40|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|25147.55|0
1652103470000|2022-05-09 13:37:50|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|25150.69|0
1652103480000|2022-05-09 13:38:00|25145.99|25145.99|25144.42|25144.42|25145.99|25145.99|25144.42|25144.42|0
1652103520000|2022-05-09 13:38:40|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|25188.69|0
1652103530000|2022-05-09 13:38:50|25195.16|25195.16|25191.93|25191.93|25195.16|25195.16|25185.46|25185.46|0
1652103540000|2022-05-09 13:39:00|25182.23|25182.23|25191.93|25191.93|25191.93|25191.93|25182.23|25182.23|0
1652103550000|2022-05-09 13:39:10|25198.2|25198.2|25195.07|25195.07|25199.77|25199.77|25195.07|25195.07|0
1652103570000|2022-05-09 13:39:30|25184|25184|25184|25184|25184|25184|25184|25184|0
1652103590000|2022-05-09 13:39:50|25178.46|25178.46|25185.56|25185.56|25185.56|25185.56|25178.46|25178.46|0
1652103600000|2022-05-09 13:40:00|25180.03|25180.03|25168.03|25168.03|25180.03|25180.03|25168.03|25168.03|0
1652103610000|2022-05-09 13:40:10|25151.42|25151.42|25142.75|25142.75|25151.42|25151.42|25142.75|25142.75|0
1652103620000|2022-05-09 13:40:20|25153.82|25153.82|25160.1|25160.1|25160.1|25160.1|25153.82|25153.82|0
1652103630000|2022-05-09 13:40:30|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|25156.86|0
1652103640000|2022-05-09 13:40:40|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|25162.4|0
1652103650000|2022-05-09 13:40:50|25163.97|25163.97|25172|25172|25172|25172|25163.97|25163.97|0
1652103700000|2022-05-09 13:41:40|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|25168.86|0
1652103710000|2022-05-09 13:41:50|25172|25172|25210.75|25210.75|25210.75|25210.75|25172|25172|0
1652103730000|2022-05-09 13:42:10|25194.14|25194.14|25191|25191|25194.14|25194.14|25191|25191|0
1652103740000|2022-05-09 13:42:20|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|25196.54|0
1652103750000|2022-05-09 13:42:30|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|25199.68|0
1652103760000|2022-05-09 13:42:40|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|0
1652103790000|2022-05-09 13:43:10|25199.68|25199.68|25216.28|25216.28|25216.28|25216.28|25199.68|25199.68|0
1652103800000|2022-05-09 13:43:20|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|25205.21|0
1652103810000|2022-05-09 13:43:30|25202.07|25202.07|25196.54|25196.54|25202.07|25202.07|25196.54|25196.54|0
1652103830000|2022-05-09 13:43:50|25190.07|25190.07|25179.93|25179.93|25190.07|25190.07|25179.93|25179.93|0
1652103840000|2022-05-09 13:44:00|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|25176.7|0
1652103860000|2022-05-09 13:44:20|25181.41|25181.41|25184.64|25184.64|25184.64|25184.64|25181.41|25181.41|0
1652103870000|2022-05-09 13:44:30|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|25195.71|0
1652103900000|2022-05-09 13:45:00|25184.64|25184.64|25167.11|25167.11|25184.64|25184.64|25167.11|25167.11|0
1652103940000|2022-05-09 13:45:40|25156.04|25156.04|25152.9|25152.9|25156.04|25156.04|25152.9|25152.9|0
1652103950000|2022-05-09 13:45:50|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|25163.97|0
1652103960000|2022-05-09 13:46:00|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|25158.43|0
1652103970000|2022-05-09 13:46:10|25163.97|25163.97|25143.2|25143.2|25163.97|25163.97|25143.2|25143.2|0
1652103990000|2022-05-09 13:46:30|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104000000|2022-05-09 13:46:40|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|0
1652104030000|2022-05-09 13:47:10|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|25148.73|0
1652104060000|2022-05-09 13:47:40|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|25143.2|0
1652104070000|2022-05-09 13:47:50|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104090000|2022-05-09 13:48:10|25128.25|25128.25|25115.32|25115.32|25128.25|25128.25|25115.32|25115.32|0
1652104100000|2022-05-09 13:48:20|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|25125.02|0
1652104170000|2022-05-09 13:49:30|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|25136.09|0
1652104190000|2022-05-09 13:49:50|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|25137.66|0
1652104240000|2022-05-09 13:50:40|25131.19|25131.19|25127.96|25127.96|25131.19|25131.19|25127.96|25127.96|0
1652104300000|2022-05-09 13:51:40|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|25131.19|0
1652104320000|2022-05-09 13:52:00|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|25125.66|0
1652104350000|2022-05-09 13:52:30|25131.19|25131.19|25139.96|25139.96|25139.96|25139.96|25131.19|25131.19|0
1652104360000|2022-05-09 13:52:40|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|25138.39|0
1652104390000|2022-05-09 13:53:10|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|25141.62|0
1652104410000|2022-05-09 13:53:30|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|25158.23|0
1652104430000|2022-05-09 13:53:50|25163.76|25163.76|25172.43|25172.43|25172.43|25172.43|25163.76|25163.76|0
1652104440000|2022-05-09 13:54:00|25182.13|25182.13|25164.79|25164.79|25182.13|25182.13|25159.25|25159.25|0
1652104460000|2022-05-09 13:54:20|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|25169.49|0
1652104480000|2022-05-09 13:54:40|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|25164.79|0
1652104550000|2022-05-09 13:55:50|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|25174.49|0
1652104560000|2022-05-09 13:56:00|25168.95|25168.95|25163.42|25163.42|25168.95|25168.95|25163.42|25163.42|0
1652104570000|2022-05-09 13:56:10|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|25160.18|0
1652104580000|2022-05-09 13:56:20|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|25154.65|0
1652104590000|2022-05-09 13:56:30|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|25143.58|0
1652104620000|2022-05-09 13:57:00|25149.12|25149.12|25144.41|25144.41|25149.12|25149.12|25144.41|25144.41|0
1652104630000|2022-05-09 13:57:10|25142.84|25142.84|25144.41|25144.41|25144.41|25144.41|25142.84|25142.84|0
1652104650000|2022-05-09 13:57:30|25138.87|25138.87|25133.34|25133.34|25138.87|25138.87|25133.34|25133.34|0
1652104660000|2022-05-09 13:57:40|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|25131.77|0
1652104690000|2022-05-09 13:58:10|25135|25135|25141.47|25141.47|25141.47|25141.47|25135|25135|0
1652104720000|2022-05-09 13:58:40|25147|25147|25148.57|25148.57|25148.57|25148.57|25147|25147|0
1652104800000|2022-05-09 14:00:00|25138.87|25138.87|25122.27|25122.27|25138.87|25138.87|25122.27|25122.27|0
1652104810000|2022-05-09 14:00:10|25111.2|25111.2|25116.73|25116.73|25116.73|25116.73|25111.2|25111.2|0
1652104820000|2022-05-09 14:00:20|25113.6|25113.6|25110.46|25110.46|25113.6|25113.6|25110.46|25110.46|0
1652104830000|2022-05-09 14:00:30|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|0
1652104850000|2022-05-09 14:00:50|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|25093.86|0
1652104890000|2022-05-09 14:01:30|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|25099.39|0
1652104920000|2022-05-09 14:02:00|25105.86|25105.86|25099.39|25099.39|25105.86|25105.86|25099.39|25099.39|0
1652104930000|2022-05-09 14:02:10|25096.16|25096.16|25102.43|25102.43|25102.43|25102.43|25096.16|25096.16|0
1652104970000|2022-05-09 14:02:50|25108.9|25108.9|25119.97|25119.97|25119.97|25119.97|25108.9|25108.9|0
1652104990000|2022-05-09 14:03:10|25113.5|25113.5|25108.8|25108.8|25113.5|25113.5|25108.8|25108.8|0
1652105030000|2022-05-09 14:03:50|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|0
1652105050000|2022-05-09 14:04:10|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|25104.83|0
1652105060000|2022-05-09 14:04:20|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|25110.36|0
1652105070000|2022-05-09 14:04:30|25107.13|25107.13|25103.9|25103.9|25107.13|25107.13|25103.9|25103.9|0
1652105080000|2022-05-09 14:04:40|25098.36|25098.36|25087.29|25087.29|25098.36|25098.36|25087.29|25087.29|0
1652105090000|2022-05-09 14:04:50|25084.16|25084.16|25082.59|25082.59|25084.16|25084.16|25082.59|25082.59|0
1652105100000|2022-05-09 14:05:00|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|25084.16|0
1652105170000|2022-05-09 14:06:10|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|25082.59|0
1652105180000|2022-05-09 14:06:20|25065.98|25065.98|25060.45|25060.45|25065.98|25065.98|25060.45|25060.45|0
1652105200000|2022-05-09 14:06:40|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|25065.98|0
1652105220000|2022-05-09 14:07:00|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|25062.75|0
1652105230000|2022-05-09 14:07:10|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|25057.21|0
1652105280000|2022-05-09 14:08:00|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|25051.68|0
1652105340000|2022-05-09 14:09:00|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|25038.75|0
1652105350000|2022-05-09 14:09:10|25033.21|25033.21|25026.94|25026.94|25033.21|25033.21|25026.94|25026.94|0
1652105360000|2022-05-09 14:09:20|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|25021.4|0
1652105410000|2022-05-09 14:10:10|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|25026.94|0
1652105420000|2022-05-09 14:10:20|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|25020.47|0
1652105440000|2022-05-09 14:10:40|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|25014.94|0
1652105450000|2022-05-09 14:10:50|25013.37|25013.37|25007.83|25007.83|25013.37|25013.37|25007.83|25007.83|0
1652105480000|2022-05-09 14:11:20|25010.97|25010.97|25014.2|25014.2|25014.2|25014.2|25010.97|25010.97|0
1652105490000|2022-05-09 14:11:30|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|25011.07|0
1652105520000|2022-05-09 14:12:00|25005.53|25005.53|24979.23|24979.23|25005.53|25005.53|24979.23|24979.23|0
1652105530000|2022-05-09 14:12:10|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|24984.76|0
1652105540000|2022-05-09 14:12:20|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|24990.3|0
1652105570000|2022-05-09 14:12:50|24995.83|24995.83|25011.61|25011.61|25011.61|25011.61|24995.83|24995.83|0
1652105580000|2022-05-09 14:13:00|25006.07|25006.07|25011.61|25011.61|25011.61|25011.61|25006.07|25006.07|0
1652105590000|2022-05-09 14:13:10|25013.18|25013.18|25016.31|25016.31|25016.31|25016.31|25013.18|25013.18|0
1652105610000|2022-05-09 14:13:30|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|0
1652105620000|2022-05-09 14:13:40|25006.9|25006.9|24981.53|24981.53|25006.9|25006.9|24981.53|24981.53|0
1652105650000|2022-05-09 14:14:10|24984.76|24984.76|24990.3|24990.3|24990.3|24990.3|24984.76|24984.76|0
1652105660000|2022-05-09 14:14:20|24993.43|24993.43|25002.2|25002.2|25002.2|25002.2|24993.43|24993.43|0
1652105680000|2022-05-09 14:14:40|25007.74|25007.74|25010.88|25010.88|25010.88|25010.88|25007.74|25007.74|0
1652105690000|2022-05-09 14:14:50|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|25016.41|0
1652105700000|2022-05-09 14:15:00|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|25010.88|0
1652105710000|2022-05-09 14:15:10|25020.57|25020.57|25023.71|25023.71|25023.71|25023.71|25020.57|25020.57|0
1652105720000|2022-05-09 14:15:20|25012.64|25012.64|25011.07|25011.07|25012.64|25012.64|25011.07|25011.07|0
1652105750000|2022-05-09 14:15:50|25014.21|25014.21|25019.75|25019.75|25019.75|25019.75|25014.21|25014.21|0
1652105760000|2022-05-09 14:16:00|25021.32|25021.32|25022.88|25022.88|25022.88|25022.88|25021.32|25021.32|0
1652105770000|2022-05-09 14:16:10|25019.65|25019.65|25022.88|25022.88|25022.88|25022.88|25019.65|25019.65|0
1652105800000|2022-05-09 14:16:40|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|25029.35|0
1652105840000|2022-05-09 14:17:20|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|25032.58|0
1652105870000|2022-05-09 14:17:50|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|25027.05|0
1652105880000|2022-05-09 14:18:00|25023.82|25023.82|25008.77|25008.77|25023.82|25023.82|25008.77|25008.77|0
1652105890000|2022-05-09 14:18:10|25005.63|25005.63|24994.57|24994.57|25005.63|25005.63|24994.57|24994.57|0
1652105930000|2022-05-09 14:18:50|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|25000.1|0
1652105950000|2022-05-09 14:19:10|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|25003.24|0
1652106010000|2022-05-09 14:20:10|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|25030.91|0
1652106030000|2022-05-09 14:20:30|25029.34|25029.34|25027.77|25027.77|25029.34|25029.34|25027.77|25027.77|0
1652106040000|2022-05-09 14:20:40|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|25016.7|0
1652106050000|2022-05-09 14:20:50|25019.94|25019.94|25023.17|25023.17|25023.17|25023.17|25019.94|25019.94|0
1652106090000|2022-05-09 14:21:30|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|0
1652106140000|2022-05-09 14:22:20|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|25037.38|0
1652106160000|2022-05-09 14:22:40|25040.61|25040.61|25047.08|25047.08|25047.08|25047.08|25040.61|25040.61|0
1652106170000|2022-05-09 14:22:50|25036.01|25036.01|25024.94|25024.94|25036.01|25036.01|25024.94|25024.94|0
1652106180000|2022-05-09 14:23:00|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|25021.7|0
1652106200000|2022-05-09 14:23:20|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|25032.77|0
1652106240000|2022-05-09 14:24:00|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|25026.31|0
1652106250000|2022-05-09 14:24:10|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|25029.54|0
1652106280000|2022-05-09 14:24:40|25020.87|25020.87|25013.77|25013.77|25020.87|25020.87|25013.77|25013.77|0
1652106300000|2022-05-09 14:25:00|25004.07|25004.07|24994.37|24994.37|25004.07|25004.07|24994.37|24994.37|0
1652106330000|2022-05-09 14:25:30|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|24999.9|0
1652106340000|2022-05-09 14:25:40|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|24994.37|0
1652106380000|2022-05-09 14:26:20|25016.51|25016.51|25019.64|25019.64|25019.64|25019.64|25016.51|25016.51|0
1652106410000|2022-05-09 14:26:50|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|25016.51|0
1652106470000|2022-05-09 14:27:50|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|25005.44|0
1652106500000|2022-05-09 14:28:20|25003.87|25003.87|25000.63|25000.63|25003.87|25003.87|25000.63|25000.63|0
1652106520000|2022-05-09 14:28:40|24984.03|24984.03|24976.93|24976.93|24984.03|24984.03|24976.93|24976.93|0
1652106570000|2022-05-09 14:29:30|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|24970.46|0
1652106600000|2022-05-09 14:30:00|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|24948.32|0
1652106630000|2022-05-09 14:30:30|24941.85|24941.85|24933.92|24933.92|24944.99|24944.99|24933.92|24933.92|0
1652106680000|2022-05-09 14:31:20|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|24927.46|0
1652106700000|2022-05-09 14:31:40|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|24930.69|0
1652106710000|2022-05-09 14:31:50|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|24929.12|0
1652106750000|2022-05-09 14:32:30|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|24912.52|0
1652106760000|2022-05-09 14:32:40|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|24906.98|0
1652106780000|2022-05-09 14:33:00|24900.52|24900.52|24874.4|24874.4|24900.52|24900.52|24874.4|24874.4|0
1652106850000|2022-05-09 14:34:10|24879.94|24879.94|24878.37|24878.37|24879.94|24879.94|24878.37|24878.37|0
1652106860000|2022-05-09 14:34:20|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|24876.8|0
1652106870000|2022-05-09 14:34:30|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|24887.87|0
1652106920000|2022-05-09 14:35:20|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|24882.33|0
1652106930000|2022-05-09 14:35:30|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|24883.9|0
1652106980000|2022-05-09 14:36:20|24889.44|24889.44|24894.97|24894.97|24894.97|24894.97|24889.44|24889.44|0
1652106990000|2022-05-09 14:36:30|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|24901.44|0
1652107060000|2022-05-09 14:37:40|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|24906.97|0
1652107150000|2022-05-09 14:39:10|24901.44|24901.44|24892.67|24892.67|24901.44|24901.44|24892.67|24892.67|0
1652107160000|2022-05-09 14:39:20|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|24902.37|0
1652107200000|2022-05-09 14:40:00|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|24899.14|0
1652107210000|2022-05-09 14:40:10|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|24897.57|0
1652107230000|2022-05-09 14:40:30|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|24903.1|0
1652107260000|2022-05-09 14:41:00|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|24896.64|0
1652107280000|2022-05-09 14:41:20|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|24898.21|0
1652107290000|2022-05-09 14:41:30|24899.78|24899.78|24904.48|24904.48|24904.48|24904.48|24899.78|24899.78|0
1652107300000|2022-05-09 14:41:40|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|24907.62|0
1652107320000|2022-05-09 14:42:00|24914.09|24914.09|24910.85|24910.85|24914.09|24914.09|24910.85|24910.85|0
1652107340000|2022-05-09 14:42:20|24938.53|24938.53|24944.06|24944.06|24944.06|24944.06|24938.53|24938.53|0
1652107410000|2022-05-09 14:43:30|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|0
1652107420000|2022-05-09 14:43:40|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|24944.06|0
1652107430000|2022-05-09 14:43:50|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|24945.63|0
1652107460000|2022-05-09 14:44:20|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|24952.1|0
1652107490000|2022-05-09 14:44:50|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|24957.63|0
1652107500000|2022-05-09 14:45:00|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|24951.16|0
1652107510000|2022-05-09 14:45:10|24947.93|24947.93|24951.16|24951.16|24951.16|24951.16|24947.93|24947.93|0
1652107600000|2022-05-09 14:46:40|24954.3|24954.3|24947.84|24947.84|24954.3|24954.3|24947.84|24947.84|0
1652107610000|2022-05-09 14:46:50|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|24942.3|0
1652107620000|2022-05-09 14:47:00|24936.77|24936.77|24932.06|24932.06|24936.77|24936.77|24932.06|24932.06|0
1652107670000|2022-05-09 14:47:50|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|24948.66|0
1652107690000|2022-05-09 14:48:10|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|24942.2|0
1652107700000|2022-05-09 14:48:20|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|24936.66|0
1652107810000|2022-05-09 14:50:10|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|24931.13|0
1652107820000|2022-05-09 14:50:20|24936.66|24936.66|24935.09|24935.09|24936.66|24936.66|24933.53|24933.53|0
1652107830000|2022-05-09 14:50:30|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|0
1652107890000|2022-05-09 14:51:30|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|24929.56|0
1652107920000|2022-05-09 14:52:00|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|24940.63|0
1652107940000|2022-05-09 14:52:20|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|24947.1|0
1652107950000|2022-05-09 14:52:30|24943.86|24943.86|24937.4|24937.4|24943.86|24943.86|24937.4|24937.4|0
1652107980000|2022-05-09 14:53:00|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|0
1652108040000|2022-05-09 14:54:00|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|24926.33|0
1652108050000|2022-05-09 14:54:10|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|24931.86|0
1652108060000|2022-05-09 14:54:20|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|24928.63|0
1652108090000|2022-05-09 14:54:50|24925.4|24925.4|24915.98|24915.98|24925.4|24925.4|24915.98|24915.98|0
1652108100000|2022-05-09 14:55:00|24904.91|24904.91|24899.38|24899.38|24904.91|24904.91|24899.38|24899.38|0
1652108110000|2022-05-09 14:55:10|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|24902.61|0
1652108170000|2022-05-09 14:56:10|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|24904.18|0
1652108200000|2022-05-09 14:56:40|24909.71|24909.71|24912.85|24912.85|24912.85|24912.85|24909.71|24909.71|0
1652108220000|2022-05-09 14:57:00|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|24934.99|0
1652108250000|2022-05-09 14:57:30|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|24938.13|0
1652108300000|2022-05-09 14:58:20|24932.59|24932.59|24927.06|24927.06|24932.59|24932.59|24927.06|24927.06|0
1652108320000|2022-05-09 14:58:40|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|24933.53|0
1652108390000|2022-05-09 14:59:50|24927.06|24927.06|24923.83|24923.83|24927.06|24927.06|24923.83|24923.83|0
1652108430000|2022-05-09 15:00:30|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|24930.29|0
1652108460000|2022-05-09 15:01:00|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|24924.76|0
1652108500000|2022-05-09 15:01:40|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|24921.62|0
1652108610000|2022-05-09 15:03:30|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|24927.15|0
1652108620000|2022-05-09 15:03:40|24932.69|24932.69|24927.15|24927.15|24932.69|24932.69|24927.15|24927.15|0
1652108630000|2022-05-09 15:03:50|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|24930.39|0
1652108660000|2022-05-09 15:04:20|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|24935.92|0
1652108680000|2022-05-09 15:04:40|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|24937.49|0
1652108700000|2022-05-09 15:05:00|24943.03|24943.03|24959.63|24959.63|24965.17|24965.17|24943.03|24943.03|0
1652108710000|2022-05-09 15:05:10|24965.17|24965.17|24954.1|24954.1|24965.17|24965.17|24954.1|24954.1|0
1652108720000|2022-05-09 15:05:20|24959.63|24959.63|24954.1|24954.1|24959.63|24959.63|24954.1|24954.1|0
1652108730000|2022-05-09 15:05:30|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652108770000|2022-05-09 15:06:10|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1652108780000|2022-05-09 15:06:20|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652108790000|2022-05-09 15:06:30|24958.06|24958.06|24946.99|24946.99|24958.06|24958.06|24946.99|24946.99|0
1652108820000|2022-05-09 15:07:00|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|24940.53|0
1652108840000|2022-05-09 15:07:20|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|0
1652108850000|2022-05-09 15:07:30|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|24933.42|0
1652108870000|2022-05-09 15:07:50|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|24938.96|0
1652108880000|2022-05-09 15:08:00|24944.49|24944.49|24950.03|24950.03|24950.03|24950.03|24944.49|24944.49|0
1652108890000|2022-05-09 15:08:10|24956.49|24956.49|24946.79|24946.79|24956.49|24956.49|24946.79|24946.79|0
1652108900000|2022-05-09 15:08:20|24941.26|24941.26|24935.72|24935.72|24941.26|24941.26|24935.72|24935.72|0
1652108910000|2022-05-09 15:08:30|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|24930.19|0
1652108930000|2022-05-09 15:08:50|24920.49|24920.49|24918.92|24918.92|24920.49|24920.49|24918.92|24918.92|0
1652108940000|2022-05-09 15:09:00|24913.39|24913.39|24899.08|24899.08|24913.39|24913.39|24899.08|24899.08|0
1652108950000|2022-05-09 15:09:10|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|24904.62|0
1652109000000|2022-05-09 15:10:00|24903.05|24903.05|24907.76|24907.76|24907.76|24907.76|24903.05|24903.05|0
1652109010000|2022-05-09 15:10:10|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|24913.29|0
1652109030000|2022-05-09 15:10:30|24907.76|24907.76|24903.79|24903.79|24909.32|24909.32|24903.79|24903.79|0
1652109040000|2022-05-09 15:10:40|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|24909.32|0
1652109110000|2022-05-09 15:11:50|24920.39|24920.39|24930.09|24930.09|24930.09|24930.09|24920.39|24920.39|0
1652109120000|2022-05-09 15:12:00|24935.63|24935.63|24935.63|24935.63|24935.63|24935.63|24924.56|24924.56|0
1652109130000|2022-05-09 15:12:10|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|0
1652109160000|2022-05-09 15:12:40|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|24946.7|0
1652109170000|2022-05-09 15:12:50|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|24941.16|0
1652109190000|2022-05-09 15:13:10|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|24952.23|0
1652109210000|2022-05-09 15:13:30|24957.77|24957.77|24952.23|24952.23|24957.77|24957.77|24952.23|24952.23|0
1652109220000|2022-05-09 15:13:40|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|24947.53|0
1652109240000|2022-05-09 15:14:00|24941.99|24941.99|24938.95|24938.95|24941.99|24941.99|24935.72|24935.72|0
1652109270000|2022-05-09 15:14:30|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|24932.48|0
1652109290000|2022-05-09 15:14:50|24935.72|24935.72|24938.95|24938.95|24938.95|24938.95|24935.72|24935.72|0
1652109310000|2022-05-09 15:15:10|24944.48|24944.48|24953.25|24953.25|24953.25|24953.25|24944.48|24944.48|0
1652109320000|2022-05-09 15:15:20|24956.48|24956.48|24945.42|24945.42|24956.48|24956.48|24945.42|24945.42|0
1652109330000|2022-05-09 15:15:30|24939.88|24939.88|24934.35|24934.35|24939.88|24939.88|24934.35|24934.35|0
1652109360000|2022-05-09 15:16:00|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|24937.58|0
1652109380000|2022-05-09 15:16:20|24932.87|24932.87|24934.74|24934.74|24945.8|24945.8|24932.87|24932.87|0
1652109410000|2022-05-09 15:16:50|24937.97|24937.97|24952.18|24952.18|24952.18|24952.18|24937.97|24937.97|0
1652109420000|2022-05-09 15:17:00|24945.71|24945.71|24942.48|24942.48|24945.71|24945.71|24942.48|24942.48|0
1652109430000|2022-05-09 15:17:10|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|24944.05|0
1652109440000|2022-05-09 15:17:20|24950.32|24950.32|24956.79|24956.79|24956.79|24956.79|24950.32|24950.32|0
1652109450000|2022-05-09 15:17:30|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|24962.32|0
1652109460000|2022-05-09 15:17:40|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|24973.39|0
1652109480000|2022-05-09 15:18:00|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|24967.86|0
1652109510000|2022-05-09 15:18:30|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|24954.92|0
1652109540000|2022-05-09 15:19:00|24960.46|24960.46|24963.69|24963.69|24963.69|24963.69|24960.46|24960.46|0
1652109600000|2022-05-09 15:20:00|24960.46|24960.46|24954.92|24954.92|24960.46|24960.46|24954.92|24954.92|0
1652109610000|2022-05-09 15:20:10|24951.69|24951.69|24953.26|24953.26|24953.26|24953.26|24951.69|24951.69|0
1652109630000|2022-05-09 15:20:30|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|24947.72|0
1652109640000|2022-05-09 15:20:40|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|24954.19|0
1652109650000|2022-05-09 15:20:50|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|24957.42|0
1652109660000|2022-05-09 15:21:00|24962.96|24962.96|24962.96|24962.96|24962.96|24962.96|24959.73|24959.73|0
1652109670000|2022-05-09 15:21:10|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|24966.19|0
1652109690000|2022-05-09 15:21:30|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|24959.73|0
1652109700000|2022-05-09 15:21:40|24956.49|24956.49|24958.06|24958.06|24958.06|24958.06|24956.49|24956.49|0
1652109710000|2022-05-09 15:21:50|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|24952.53|0
1652109720000|2022-05-09 15:22:00|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|24946.99|0
1652109730000|2022-05-09 15:22:10|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|24941.46|0
1652109740000|2022-05-09 15:22:20|24938.32|24938.32|24935.18|24935.18|24938.32|24938.32|24935.18|24935.18|0
1652109780000|2022-05-09 15:23:00|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|24924.11|0
1652109800000|2022-05-09 15:23:20|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|24918.58|0
1652109830000|2022-05-09 15:23:50|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|24928.28|0
1652109850000|2022-05-09 15:24:10|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|24922.74|0
1652109860000|2022-05-09 15:24:20|24919.6|24919.6|24914.07|24914.07|24919.6|24919.6|24914.07|24914.07|0
1652109880000|2022-05-09 15:24:40|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|24919.6|0
1652109900000|2022-05-09 15:25:00|24922.84|24922.84|24926.07|24926.07|24926.07|24926.07|24922.84|24922.84|0
1652109940000|2022-05-09 15:25:40|24920.54|24920.54|24923.77|24923.77|24923.77|24923.77|24920.54|24920.54|0
1652109960000|2022-05-09 15:26:00|24918.23|24918.23|24907.16|24907.16|24918.23|24918.23|24907.16|24907.16|0
1652109980000|2022-05-09 15:26:20|24905.6|24905.6|24911.13|24911.13|24911.13|24911.13|24905.6|24905.6|0
1652110000000|2022-05-09 15:26:40|24901.43|24901.43|24891.83|24891.83|24901.43|24901.43|24891.83|24891.83|0
1652110040000|2022-05-09 15:27:20|24888.69|24888.69|24902.99|24902.99|24902.99|24902.99|24888.69|24888.69|0
1652110080000|2022-05-09 15:28:00|24899.85|24899.85|24888.79|24888.79|24899.85|24899.85|24888.79|24888.79|0
1652110090000|2022-05-09 15:28:10|24892.02|24892.02|24897.55|24897.55|24897.55|24897.55|24892.02|24892.02|0
1652110110000|2022-05-09 15:28:30|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|24892.02|0
1652110130000|2022-05-09 15:28:50|24885.55|24885.55|24877.72|24877.72|24888.79|24888.79|24877.72|24877.72|0
1652110140000|2022-05-09 15:29:00|24883.25|24883.25|24862.58|24862.58|24883.25|24883.25|24862.58|24862.58|0
1652110170000|2022-05-09 15:29:30|24873.65|24873.65|24855.47|24855.47|24873.65|24873.65|24844.4|24844.4|0
1652110180000|2022-05-09 15:29:40|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|24844.4|0
1652110190000|2022-05-09 15:29:50|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|24838.87|0
1652166920000|2022-05-10 07:15:20|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|25159.45|0
1652166930000|2022-05-10 07:15:30|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|25169.15|0
1652166940000|2022-05-10 07:15:40|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|25182.08|0
1652166950000|2022-05-10 07:15:50|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|25193.15|0
1652166960000|2022-05-10 07:16:00|25183.45|25183.45|25180.22|25180.22|25183.45|25183.45|25180.22|25180.22|0
1652166970000|2022-05-10 07:16:10|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|25183.45|0
1652166990000|2022-05-10 07:16:30|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|25170.52|0
1652167080000|2022-05-10 07:18:00|25167.29|25167.29|25164.05|25164.05|25167.29|25167.29|25164.05|25164.05|0
1652167110000|2022-05-10 07:18:30|25169.59|25169.59|25164.05|25164.05|25169.59|25169.59|25164.05|25164.05|0
1652167140000|2022-05-10 07:19:00|25162.48|25162.48|25184.62|25184.62|25184.62|25184.62|25162.48|25162.48|0
1652167150000|2022-05-10 07:19:10|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|0
1652167160000|2022-05-10 07:19:20|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|25223.42|0
1652167170000|2022-05-10 07:19:30|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|25204.02|0
1652167180000|2022-05-10 07:19:40|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|25216.95|0
1652167210000|2022-05-10 07:20:10|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|25228.02|0
1652167270000|2022-05-10 07:21:10|25244.63|25244.63|25251.73|25251.73|25251.73|25251.73|25244.63|25244.63|0
1652167280000|2022-05-10 07:21:20|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|25246.2|0
1652167300000|2022-05-10 07:21:40|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|0
1652167330000|2022-05-10 07:22:10|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|0
1652167360000|2022-05-10 07:22:40|25258.2|25258.2|25274.36|25274.36|25274.36|25274.36|25258.2|25258.2|0
1652167380000|2022-05-10 07:23:00|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|25279.9|0
1652167390000|2022-05-10 07:23:10|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|0
1652167440000|2022-05-10 07:24:00|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|25251.73|0
1652167530000|2022-05-10 07:25:30|25257.27|25257.27|25241.1|25241.1|25257.27|25257.27|25241.1|25241.1|0
1652167540000|2022-05-10 07:25:40|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|25263.73|0
1652167560000|2022-05-10 07:26:00|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|25252.66|0
1652167570000|2022-05-10 07:26:10|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|25247.13|0
1652167620000|2022-05-10 07:27:00|25234.2|25234.2|25243.89|25243.89|25243.89|25243.89|25234.2|25234.2|0
1652167630000|2022-05-10 07:27:10|25245.46|25245.46|25243.89|25243.89|25245.46|25245.46|25243.89|25243.89|0
1652167670000|2022-05-10 07:27:50|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|25227.73|0
1652167690000|2022-05-10 07:28:10|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|25194.52|0
1652167800000|2022-05-10 07:30:00|25196.09|25196.09|25155.28|25155.28|25196.09|25196.09|25155.28|25155.28|0
1652167810000|2022-05-10 07:30:10|25161.74|25161.74|25157.04|25157.04|25161.74|25161.74|25157.04|25157.04|0
1652167820000|2022-05-10 07:30:20|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|25155.47|0
1652167830000|2022-05-10 07:30:30|25157.04|25157.04|25123.83|25123.83|25157.04|25157.04|25123.83|25123.83|0
1652167870000|2022-05-10 07:31:10|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|25140.43|0
1652167920000|2022-05-10 07:32:00|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|25138.86|0
1652167970000|2022-05-10 07:32:50|25135.63|25135.63|25148.56|25148.56|25148.56|25148.56|25135.63|25135.63|0
1652167980000|2022-05-10 07:33:00|25132.4|25132.4|25148.56|25148.56|25148.56|25148.56|25132.4|25132.4|0
1652168030000|2022-05-10 07:33:50|25164.73|25164.73|25153.66|25153.66|25164.73|25164.73|25153.66|25153.66|0
1652168040000|2022-05-10 07:34:00|25156.89|25156.89|25152.29|25152.29|25163.36|25163.36|25152.29|25152.29|0
1652168100000|2022-05-10 07:35:00|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|25136.6|0
1652168150000|2022-05-10 07:35:50|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|25142.13|0
1652168160000|2022-05-10 07:36:00|25122.74|25122.74|25135.67|25135.67|25135.67|25135.67|25122.74|25122.74|0
1652168180000|2022-05-10 07:36:20|25143.51|25143.51|25146.75|25146.75|25146.75|25146.75|25143.51|25143.51|0
1652168200000|2022-05-10 07:36:40|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|25143.61|0
1652168270000|2022-05-10 07:37:50|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|25137.14|0
1652168280000|2022-05-10 07:38:00|25159.28|25159.28|25156.05|25156.05|25159.28|25159.28|25156.05|25156.05|0
1652168290000|2022-05-10 07:38:10|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|25168.98|0
1652168300000|2022-05-10 07:38:20|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|25161.14|0
1652168340000|2022-05-10 07:39:00|25164.27|25164.27|25175.98|25175.98|25175.98|25175.98|25159.38|25159.38|0
1652168360000|2022-05-10 07:39:20|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|25170.45|0
1652168370000|2022-05-10 07:39:30|25163.98|25163.98|25151.05|25151.05|25163.98|25163.98|25151.05|25151.05|0
1652168520000|2022-05-10 07:42:00|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|25152.62|0
1652168570000|2022-05-10 07:42:50|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|25136.01|0
1652168580000|2022-05-10 07:43:00|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|25126.6|0
1652168590000|2022-05-10 07:43:10|25103.97|25103.97|25097.99|25097.99|25103.97|25103.97|25081.83|25081.83|0
1652168630000|2022-05-10 07:43:50|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|25120.13|0
1652168640000|2022-05-10 07:44:00|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|0
1652168650000|2022-05-10 07:44:10|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|25115.97|0
1652168670000|2022-05-10 07:44:30|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|25110.43|0
1652168680000|2022-05-10 07:44:40|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|0
1652168720000|2022-05-10 07:45:20|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|25136.2|0
1652168770000|2022-05-10 07:46:10|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|25142.67|0
1652168820000|2022-05-10 07:47:00|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|25144.24|0
1652168830000|2022-05-10 07:47:10|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|25137.77|0
1652168860000|2022-05-10 07:47:40|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|0
1652168880000|2022-05-10 07:48:00|25126.41|25126.41|25136.11|25136.11|25136.11|25136.11|25126.41|25126.41|0
1652168920000|2022-05-10 07:48:40|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|25139.34|0
1652168940000|2022-05-10 07:49:00|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|0
1652169060000|2022-05-10 07:51:00|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|25095.99|0
1652169110000|2022-05-10 07:51:50|25101.53|25101.53|25112.6|25112.6|25112.6|25112.6|25101.53|25101.53|0
1652169150000|2022-05-10 07:52:30|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|25106.13|0
1652169160000|2022-05-10 07:52:40|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|25100.6|0
1652169180000|2022-05-10 07:53:00|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|25089.53|0
1652169240000|2022-05-10 07:54:00|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|25079.83|0
1652169300000|2022-05-10 07:55:00|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|25068.85|0
1652169340000|2022-05-10 07:55:40|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|25030.1|0
1652169350000|2022-05-10 07:55:50|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|0
1652169360000|2022-05-10 07:56:00|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|25057.78|0
1652169400000|2022-05-10 07:56:40|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|25052.24|0
1652169410000|2022-05-10 07:56:50|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|25046.71|0
1652169420000|2022-05-10 07:57:00|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|25040.24|0
1652169430000|2022-05-10 07:57:10|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|25034.71|0
1652169450000|2022-05-10 07:57:30|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|25051.31|0
1652169570000|2022-05-10 07:59:30|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|25059.15|0
1652169600000|2022-05-10 08:00:00|25053.62|25053.62|25043.92|25043.92|25053.62|25053.62|25043.92|25043.92|0
1652169610000|2022-05-10 08:00:10|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|25047.06|0
1652169710000|2022-05-10 08:01:50|25052.59|25052.59|25084.92|25084.92|25084.92|25084.92|25052.59|25052.59|0
1652169720000|2022-05-10 08:02:00|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|25079.39|0
1652169750000|2022-05-10 08:02:30|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|25062.79|0
1652169760000|2022-05-10 08:02:40|25057.25|25057.25|25041.08|25041.08|25057.25|25057.25|25041.08|25041.08|0
1652169770000|2022-05-10 08:02:50|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|25054.02|0
1652169780000|2022-05-10 08:03:00|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|25048.48|0
1652169830000|2022-05-10 08:03:50|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|25042.21|0
1652169850000|2022-05-10 08:04:10|25032.51|25032.51|25026.04|25026.04|25032.51|25032.51|25026.04|25026.04|0
1652169870000|2022-05-10 08:04:30|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|25031.58|0
1652169990000|2022-05-10 08:06:30|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|25037.11|0
1652170020000|2022-05-10 08:07:00|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|25053.72|0
1652170060000|2022-05-10 08:07:40|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|25066.65|0
1652170090000|2022-05-10 08:08:10|25074.49|25074.49|25096.63|25096.63|25096.63|25096.63|25074.49|25074.49|0
1652170140000|2022-05-10 08:09:00|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|25091.1|0
1652170170000|2022-05-10 08:09:30|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|25100.8|0
1652170320000|2022-05-10 08:12:00|25094.33|25094.33|25091.1|25091.1|25094.33|25094.33|25091.1|25091.1|0
1652170370000|2022-05-10 08:12:50|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|0
1652170440000|2022-05-10 08:14:00|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|25098.93|0
1652170470000|2022-05-10 08:14:30|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|25087.86|0
1652170480000|2022-05-10 08:14:40|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|25093.4|0
1652170500000|2022-05-10 08:15:00|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|0
1652170520000|2022-05-10 08:15:20|25099.86|25099.86|25105.4|25105.4|25105.4|25105.4|25099.86|25099.86|0
1652170610000|2022-05-10 08:16:50|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|25102.17|0
1652170620000|2022-05-10 08:17:00|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|25105.4|0
1652170640000|2022-05-10 08:17:20|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|25127.54|0
1652170670000|2022-05-10 08:17:50|25122|25122|25122|25122|25122|25122|25122|25122|0
1652170890000|2022-05-10 08:21:30|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|25133.07|0
1652170910000|2022-05-10 08:21:50|25127.54|25127.54|25119.69|25119.69|25127.54|25127.54|25119.69|25119.69|0
1652170920000|2022-05-10 08:22:00|25121.26|25121.26|25125.97|25125.97|25125.97|25125.97|25121.26|25121.26|0
1652170940000|2022-05-10 08:22:20|25122.74|25122.74|25119.5|25119.5|25122.74|25122.74|25119.5|25119.5|0
1652170950000|2022-05-10 08:22:30|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|25116.27|0
1652170970000|2022-05-10 08:22:50|25127.34|25127.34|25143.5|25143.5|25143.5|25143.5|25127.34|25127.34|0
1652171090000|2022-05-10 08:24:50|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|0
1652171130000|2022-05-10 08:25:30|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|25131.5|0
1652171140000|2022-05-10 08:25:40|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|25137.04|0
1652171160000|2022-05-10 08:26:00|25142.57|25142.57|25159.18|25159.18|25159.18|25159.18|25142.57|25142.57|0
1652171240000|2022-05-10 08:27:20|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|25153.64|0
1652171320000|2022-05-10 08:28:40|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|25150.41|0
1652171340000|2022-05-10 08:29:00|25147.18|25147.18|25140.27|25140.27|25147.18|25147.18|25127.34|25127.34|0
1652171370000|2022-05-10 08:29:30|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|25156.88|0
1652171380000|2022-05-10 08:29:40|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|25167.95|0
1652171410000|2022-05-10 08:30:10|25190.08|25190.08|25188.52|25188.52|25190.08|25190.08|25188.52|25188.52|0
1652171420000|2022-05-10 08:30:20|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|25199.58|0
1652171470000|2022-05-10 08:31:10|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|25210.65|0
1652171520000|2022-05-10 08:32:00|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|25221.72|0
1652171660000|2022-05-10 08:34:20|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|25216.19|0
1652171880000|2022-05-10 08:38:00|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|25225.89|0
1652171890000|2022-05-10 08:38:10|25233.73|25233.73|25230.59|25230.59|25233.73|25233.73|25230.59|25230.59|0
1652171910000|2022-05-10 08:38:30|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|25247.2|0
1652172010000|2022-05-10 08:40:10|25236.13|25236.13|25225.06|25225.06|25236.13|25236.13|25225.06|25225.06|0
1652172040000|2022-05-10 08:40:40|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|25219.53|0
1652172060000|2022-05-10 08:41:00|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|0
1652172070000|2022-05-10 08:41:10|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|25208.45|0
1652172080000|2022-05-10 08:41:20|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|25202.17|0
1652172120000|2022-05-10 08:42:00|25196.64|25196.64|25202.17|25202.17|25202.17|25202.17|25191.1|25191.1|0
1652172130000|2022-05-10 08:42:10|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|25197.47|0
1652172160000|2022-05-10 08:42:40|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|25186.4|0
1652172210000|2022-05-10 08:43:30|25183.16|25183.16|25179.93|25179.93|25183.16|25183.16|25179.93|25179.93|0
1652172220000|2022-05-10 08:43:40|25173.46|25173.46|25170.23|25170.23|25173.46|25173.46|25170.23|25170.23|0
1652172230000|2022-05-10 08:43:50|25167|25167|25167|25167|25167|25167|25167|25167|0
1652172270000|2022-05-10 08:44:30|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|25154.07|0
1652172290000|2022-05-10 08:44:50|25173.46|25173.46|25185.03|25185.03|25196.1|25196.1|25173.46|25173.46|0
1652172300000|2022-05-10 08:45:00|25172.09|25172.09|25168.86|25168.86|25172.09|25172.09|25168.86|25168.86|0
1652172390000|2022-05-10 08:46:30|25165.63|25165.63|25154.65|25154.65|25165.63|25165.63|25154.65|25154.65|0
1652172400000|2022-05-10 08:46:40|25126.97|25126.97|25134.82|25134.82|25134.82|25134.82|25126.97|25126.97|0
1652172430000|2022-05-10 08:47:10|25131.58|25131.58|25134.82|25134.82|25134.82|25134.82|25115.42|25115.42|0
1652172440000|2022-05-10 08:47:20|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|25131.58|0
1652172450000|2022-05-10 08:47:30|25134.82|25134.82|25150.05|25150.05|25150.05|25150.05|25134.82|25134.82|0
1652172460000|2022-05-10 08:47:40|25144.52|25144.52|25134.82|25134.82|25144.52|25144.52|25134.82|25134.82|0
1652172470000|2022-05-10 08:47:50|25136.39|25136.39|25133.15|25133.15|25136.39|25136.39|25133.15|25133.15|0
1652172530000|2022-05-10 08:48:50|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|25129.92|0
1652172570000|2022-05-10 08:49:30|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|25135.45|0
1652172610000|2022-05-10 08:50:10|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|25138.59|0
1652172650000|2022-05-10 08:50:50|25148.29|25148.29|25143.39|25143.39|25148.29|25148.29|25143.39|25143.39|0
1652172660000|2022-05-10 08:51:00|25136.93|25136.93|25127.23|25127.23|25136.93|25136.93|25127.23|25127.23|0
1652172680000|2022-05-10 08:51:20|25136.93|25136.93|25140.16|25140.16|25140.16|25140.16|25136.93|25136.93|0
1652172690000|2022-05-10 08:51:30|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|25112.49|0
1652172720000|2022-05-10 08:52:00|25125.42|25125.42|25128.65|25128.65|25128.65|25128.65|25125.42|25125.42|0
1652172740000|2022-05-10 08:52:20|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|25131.89|0
1652172750000|2022-05-10 08:52:30|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|25126.35|0
1652172770000|2022-05-10 08:52:50|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|25120.82|0
1652172780000|2022-05-10 08:53:00|25107.88|25107.88|25117.58|25117.58|25117.58|25117.58|25104.65|25104.65|0
1652172800000|2022-05-10 08:53:20|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|25101.42|0
1652172840000|2022-05-10 08:54:00|25104.65|25104.65|25076.98|25076.98|25104.65|25104.65|25076.98|25076.98|0
1652172880000|2022-05-10 08:54:40|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|25060.37|0
1652172890000|2022-05-10 08:54:50|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|25054.84|0
1652172940000|2022-05-10 08:55:40|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|25065.91|0
1652172960000|2022-05-10 08:56:00|25069.14|25069.14|25072.37|25072.37|25072.37|25072.37|25069.14|25069.14|0
1652173000000|2022-05-10 08:56:40|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|25066.84|0
1652173090000|2022-05-10 08:58:10|25072.37|25072.37|25077.91|25077.91|25077.91|25077.91|25072.37|25072.37|0
1652173260000|2022-05-10 09:01:00|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|25083.44|0
1652173270000|2022-05-10 09:01:10|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|25088.98|0
1652173330000|2022-05-10 09:02:10|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|25072.37|0
1652173340000|2022-05-10 09:02:20|25064.53|25064.53|25062.96|25062.96|25064.53|25064.53|25062.96|25062.96|0
1652173350000|2022-05-10 09:02:30|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|25066.1|0
1652173390000|2022-05-10 09:03:10|25071.19|25071.19|25087.8|25087.8|25087.8|25087.8|25071.19|25071.19|0
1652173400000|2022-05-10 09:03:20|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|25071.63|0
1652173420000|2022-05-10 09:03:40|25084.57|25084.57|25087.8|25087.8|25087.8|25087.8|25084.57|25084.57|0
1652173430000|2022-05-10 09:03:50|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|0
1652173460000|2022-05-10 09:04:20|25107.2|25107.2|25103.96|25103.96|25107.2|25107.2|25103.96|25103.96|0
1652173470000|2022-05-10 09:04:30|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|25091.03|0
1652173500000|2022-05-10 09:05:00|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|25079.96|0
1652173560000|2022-05-10 09:06:00|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|25075.26|0
1652173580000|2022-05-10 09:06:20|25078.49|25078.49|25081.72|25081.72|25081.72|25081.72|25078.49|25078.49|0
1652173610000|2022-05-10 09:06:50|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|25065.12|0
1652173620000|2022-05-10 09:07:00|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|25070.65|0
1652173650000|2022-05-10 09:07:30|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|25076.19|0
1652173660000|2022-05-10 09:07:40|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|0
1652173670000|2022-05-10 09:07:50|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|25099.36|0
1652173700000|2022-05-10 09:08:20|25096.13|25096.13|25089.66|25089.66|25096.13|25096.13|25089.66|25089.66|0
1652173710000|2022-05-10 09:08:30|25084.13|25084.13|25067.52|25067.52|25084.13|25084.13|25067.52|25067.52|0
1652173800000|2022-05-10 09:10:00|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|25073.06|0
1652173940000|2022-05-10 09:12:20|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|25061.99|0
1652173950000|2022-05-10 09:12:30|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|25068.45|0
1652173960000|2022-05-10 09:12:40|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|25062.92|0
1652174000000|2022-05-10 09:13:20|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|0
1652174100000|2022-05-10 09:15:00|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|25085.06|0
1652174120000|2022-05-10 09:15:20|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|25079.52|0
1652174230000|2022-05-10 09:17:10|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|25090.59|0
1652174240000|2022-05-10 09:17:20|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|25080.89|0
1652174250000|2022-05-10 09:17:30|25077.66|25077.66|25071.19|25071.19|25077.66|25077.66|25071.19|25071.19|0
1652174260000|2022-05-10 09:17:40|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|25067.96|0
1652174280000|2022-05-10 09:18:00|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174380000|2022-05-10 09:19:40|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|25072.86|0
1652174420000|2022-05-10 09:20:20|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174460000|2022-05-10 09:21:00|25060.86|25060.86|25060.86|25060.86|25066.39|25066.39|25060.86|25060.86|0
1652174500000|2022-05-10 09:21:40|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|25066.39|0
1652174540000|2022-05-10 09:22:20|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|25060.86|0
1652174580000|2022-05-10 09:23:00|25070.56|25070.56|25073.69|25073.69|25073.69|25073.69|25070.56|25070.56|0
1652174620000|2022-05-10 09:23:40|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|25079.23|0
1652174650000|2022-05-10 09:24:10|25073.69|25073.69|25079.23|25079.23|25079.23|25079.23|25073.69|25073.69|0
1652174670000|2022-05-10 09:24:30|25069.82|25069.82|25058.75|25058.75|25069.82|25069.82|25058.75|25058.75|0
1652174730000|2022-05-10 09:25:30|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|25053.21|0
1652174820000|2022-05-10 09:27:00|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|25046.75|0
1652174840000|2022-05-10 09:27:20|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|25057.81|0
1652174870000|2022-05-10 09:27:50|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652174970000|2022-05-10 09:29:30|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|0
1652175000000|2022-05-10 09:30:00|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652175100000|2022-05-10 09:31:40|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|25049.05|0
1652175130000|2022-05-10 09:32:10|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|25054.58|0
1652175180000|2022-05-10 09:33:00|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|25056.15|0
1652175190000|2022-05-10 09:33:10|25061.69|25061.69|25045.08|25045.08|25061.69|25061.69|25045.08|25045.08|0
1652175220000|2022-05-10 09:33:40|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|25046.65|0
1652175340000|2022-05-10 09:35:40|25035.58|25035.58|25032.35|25032.35|25035.58|25035.58|25032.35|25032.35|0
1652175420000|2022-05-10 09:37:00|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|25038.81|0
1652175430000|2022-05-10 09:37:10|25033.28|25033.28|25023.58|25023.58|25033.28|25033.28|25023.58|25023.58|0
1652175450000|2022-05-10 09:37:30|25028.29|25028.29|25020.44|25020.44|25028.29|25028.29|25020.44|25020.44|0
1652175460000|2022-05-10 09:37:40|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|25028.29|0
1652175600000|2022-05-10 09:40:00|25011.68|25011.68|25039.36|25039.36|25039.36|25039.36|25011.68|25011.68|0
1652175610000|2022-05-10 09:40:10|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|25045.82|0
1652175650000|2022-05-10 09:40:50|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|25062.43|0
1652175670000|2022-05-10 09:41:10|25067.96|25067.96|25062.43|25062.43|25067.96|25067.96|25062.43|25062.43|0
1652175710000|2022-05-10 09:41:50|25073.5|25073.5|25067.96|25067.96|25073.5|25073.5|25067.96|25067.96|0
1652175720000|2022-05-10 09:42:00|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|0
1652175760000|2022-05-10 09:42:40|25052.1|25052.1|25057.63|25057.63|25057.63|25057.63|25046.56|25046.56|0
1652175770000|2022-05-10 09:42:50|25046.56|25046.56|25041.03|25041.03|25046.56|25046.56|25041.03|25041.03|0
1652175810000|2022-05-10 09:43:30|25018.89|25018.89|25003.11|25003.11|25018.89|25018.89|25003.11|25003.11|0
1652175820000|2022-05-10 09:43:40|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|25008.65|0
1652175840000|2022-05-10 09:44:00|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|25003.11|0
1652175860000|2022-05-10 09:44:20|24992.04|24992.04|24984.01|24984.01|24992.04|24992.04|24984.01|24984.01|0
1652175870000|2022-05-10 09:44:30|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652175890000|2022-05-10 09:44:50|24958.64|24958.64|24953.1|24953.1|24958.64|24958.64|24953.1|24953.1|0
1652175930000|2022-05-10 09:45:30|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|0
1652175970000|2022-05-10 09:46:10|24969.71|24969.71|24975.24|24975.24|24975.24|24975.24|24969.71|24969.71|0
1652175980000|2022-05-10 09:46:20|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|24964.17|0
1652176060000|2022-05-10 09:47:40|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|0
1652176130000|2022-05-10 09:48:50|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176160000|2022-05-10 09:49:20|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176180000|2022-05-10 09:49:40|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176190000|2022-05-10 09:49:50|24980.78|24980.78|24969.71|24969.71|24980.78|24980.78|24969.71|24969.71|0
1652176210000|2022-05-10 09:50:10|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176290000|2022-05-10 09:51:30|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|24986.31|0
1652176450000|2022-05-10 09:54:10|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|24975.24|0
1652176470000|2022-05-10 09:54:30|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|24980.78|0
1652176480000|2022-05-10 09:54:40|24974.31|24974.31|24972.94|24972.94|24984.01|24984.01|24967.84|24967.84|0
1652176530000|2022-05-10 09:55:30|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|24961.87|0
1652176570000|2022-05-10 09:56:10|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|24945.27|0
1652176580000|2022-05-10 09:56:20|24929.1|24929.1|24938.8|24938.8|24938.8|24938.8|24929.1|24929.1|0
1652176590000|2022-05-10 09:56:30|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|24927.73|0
1652176610000|2022-05-10 09:56:50|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|0
1652176730000|2022-05-10 09:58:50|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|24926.99|0
1652176790000|2022-05-10 09:59:50|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|24921.45|0
1652176800000|2022-05-10 10:00:00|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|24915.92|0
1652176860000|2022-05-10 10:01:00|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|24941.78|0
1652176940000|2022-05-10 10:02:20|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|24936.25|0
1652176980000|2022-05-10 10:03:00|24941.78|24941.78|24935.32|24935.32|24948.25|24948.25|24935.32|24935.32|0
1652176990000|2022-05-10 10:03:10|24941.59|24941.59|24932.83|24932.83|24941.59|24941.59|24932.83|24932.83|0
1652177020000|2022-05-10 10:03:40|24942.52|24942.52|24948.99|24948.99|24948.99|24948.99|24942.52|24942.52|0
1652177090000|2022-05-10 10:04:50|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|24937.92|0
1652177100000|2022-05-10 10:05:00|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|0
1652177110000|2022-05-10 10:05:10|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|24948.99|0
1652177130000|2022-05-10 10:05:30|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|24954.53|0
1652177140000|2022-05-10 10:05:40|24960.06|24960.06|24990.54|24990.54|24990.54|24990.54|24960.06|24960.06|0
1652177160000|2022-05-10 10:06:00|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|25007.14|0
1652177250000|2022-05-10 10:07:30|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|25001.61|0
1652177260000|2022-05-10 10:07:40|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|25011.31|0
1652177270000|2022-05-10 10:07:50|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|25027.47|0
1652177280000|2022-05-10 10:08:00|25024.24|25024.24|25001.61|25001.61|25024.24|25024.24|25001.61|25001.61|0
1652177300000|2022-05-10 10:08:20|25004.84|25004.84|25008.07|25008.07|25008.07|25008.07|25004.84|25004.84|0
1652177320000|2022-05-10 10:08:40|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|25014.54|0
1652177330000|2022-05-10 10:08:50|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|25031.8|0
1652177390000|2022-05-10 10:09:50|25009.66|25009.66|25002.74|25002.74|25009.66|25009.66|24996.28|24996.28|0
1652177400000|2022-05-10 10:10:00|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|24991.67|0
1652177440000|2022-05-10 10:10:40|24986.14|24986.14|24982.91|24982.91|24986.14|24986.14|24982.91|24982.91|0
1652177470000|2022-05-10 10:11:10|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|24977.37|0
1652177480000|2022-05-10 10:11:20|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|0
1652177570000|2022-05-10 10:12:50|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|24988.44|0
1652177590000|2022-05-10 10:13:10|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|24982.91|0
1652177620000|2022-05-10 10:13:40|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|24971.84|0
1652177660000|2022-05-10 10:14:20|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|24955.23|0
1652177670000|2022-05-10 10:14:30|24952|24952|24952|24952|24952|24952|24952|24952|0
1652177700000|2022-05-10 10:15:00|24948.77|24948.77|24953.37|24953.37|24956.6|24956.6|24945.53|24945.53|0
1652177760000|2022-05-10 10:16:00|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|24947.84|0
1652177790000|2022-05-10 10:16:30|24944.6|24944.6|24938.14|24938.14|24944.6|24944.6|24931.67|24931.67|0
1652177840000|2022-05-10 10:17:20|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|24927.07|0
1652177870000|2022-05-10 10:17:50|24904.93|24904.93|24893.86|24893.86|24904.93|24904.93|24893.86|24893.86|0
1652177880000|2022-05-10 10:18:00|24890.72|24890.72|24886.01|24886.01|24890.72|24890.72|24886.01|24886.01|0
1652177900000|2022-05-10 10:18:20|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|24891.55|0
1652177910000|2022-05-10 10:18:30|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|24897.08|0
1652177970000|2022-05-10 10:19:30|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|24902.62|0
1652178010000|2022-05-10 10:20:10|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|24909.08|0
1652178020000|2022-05-10 10:20:20|24912.32|24912.32|24910.75|24910.75|24912.32|24912.32|24910.75|24910.75|0
1652178030000|2022-05-10 10:20:30|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|24915.46|0
1652178060000|2022-05-10 10:21:00|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|24920.99|0
1652178080000|2022-05-10 10:21:20|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|24926.52|0
1652178200000|2022-05-10 10:23:20|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|24937.59|0
1652178350000|2022-05-10 10:25:50|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|24932.06|0
1652178370000|2022-05-10 10:26:10|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|24938.53|0
1652178380000|2022-05-10 10:26:20|24941.76|24941.76|24951.46|24951.46|24951.46|24951.46|24941.76|24941.76|0
1652178390000|2022-05-10 10:26:30|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|24945.18|0
1652178410000|2022-05-10 10:26:50|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|24961.79|0
1652178430000|2022-05-10 10:27:10|24971.49|24971.49|24961.79|24961.79|24971.49|24971.49|24961.79|24961.79|0
1652178440000|2022-05-10 10:27:20|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|24958.55|0
1652178450000|2022-05-10 10:27:30|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|24964.09|0
1652178480000|2022-05-10 10:28:00|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|24969.62|0
1652178490000|2022-05-10 10:28:10|24972.76|24972.76|24971.19|24971.19|24972.76|24972.76|24971.19|24971.19|0
1652178520000|2022-05-10 10:28:40|24967.96|24967.96|24961.49|24961.49|24967.96|24967.96|24961.49|24961.49|0
1652178530000|2022-05-10 10:28:50|24956.79|24956.79|24945.42|24945.42|24958.36|24958.36|24945.42|24945.42|0
1652178540000|2022-05-10 10:29:00|24942.19|24942.19|24958.36|24958.36|24958.36|24958.36|24942.19|24942.19|0
1652178560000|2022-05-10 10:29:20|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|24955.22|0
1652178600000|2022-05-10 10:30:00|24953.65|24953.65|24956.79|24956.79|24956.79|24956.79|24952.08|24952.08|0
1652178620000|2022-05-10 10:30:20|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|24961.49|0
1652178680000|2022-05-10 10:31:20|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1652178740000|2022-05-10 10:32:20|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|0
1652178750000|2022-05-10 10:32:30|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|24955.03|0
1652178780000|2022-05-10 10:33:00|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|24949.49|0
1652178910000|2022-05-10 10:35:10|24955.03|24955.03|24960.56|24960.56|24960.56|24960.56|24955.03|24955.03|0
1652178990000|2022-05-10 10:36:30|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|24971.63|0
1652179020000|2022-05-10 10:37:00|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|24960.56|0
1652179080000|2022-05-10 10:38:00|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|24963.79|0
1652179090000|2022-05-10 10:38:10|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|24957.33|0
1652179420000|2022-05-10 10:43:40|24913.05|24913.05|24896.45|24896.45|24913.05|24913.05|24896.45|24896.45|0
1652179430000|2022-05-10 10:43:50|24889.98|24889.98|24893.21|24893.21|24893.21|24893.21|24877.05|24877.05|0
1652179450000|2022-05-10 10:44:10|24882.14|24882.14|24893.21|24893.21|24893.21|24893.21|24882.14|24882.14|0
1652179470000|2022-05-10 10:44:30|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|0
1652179480000|2022-05-10 10:44:40|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|24870.14|0
1652179500000|2022-05-10 10:45:00|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|24875.68|0
1652179520000|2022-05-10 10:45:20|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|24886.75|0
1652179790000|2022-05-10 10:49:50|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|24877.05|0
1652179840000|2022-05-10 10:50:40|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|24882.58|0
1652179870000|2022-05-10 10:51:10|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|0
1652179900000|2022-05-10 10:51:40|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|0
1652179930000|2022-05-10 10:52:10|24883.6|24883.6|24886.83|24886.83|24886.83|24886.83|24883.6|24883.6|0
1652179940000|2022-05-10 10:52:20|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|24892.37|0
1652179950000|2022-05-10 10:52:30|24889.14|24889.14|24882.67|24882.67|24889.14|24889.14|24882.67|24882.67|0
1652180030000|2022-05-10 10:53:50|24888.2|24888.2|24893.74|24893.74|24893.74|24893.74|24888.2|24888.2|0
1652180040000|2022-05-10 10:54:00|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|24877.14|0
1652180090000|2022-05-10 10:54:50|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|24871.6|0
1652180110000|2022-05-10 10:55:10|24877.14|24877.14|24880.27|24880.27|24880.27|24880.27|24877.14|24877.14|0
1652180140000|2022-05-10 10:55:40|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|24883.41|0
1652180220000|2022-05-10 10:57:00|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|24866.81|0
1652180250000|2022-05-10 10:57:30|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|24855.74|0
1652180260000|2022-05-10 10:57:40|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|24858.87|0
1652180300000|2022-05-10 10:58:20|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|0
1652180360000|2022-05-10 10:59:20|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|24847.81|0
1652180390000|2022-05-10 10:59:50|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|24853.34|0
1652180400000|2022-05-10 11:00:00|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|24843.64|0
1652180410000|2022-05-10 11:00:10|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|24849.18|0
1652180460000|2022-05-10 11:01:00|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|24854.71|0
1652180510000|2022-05-10 11:01:50|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|24865.78|0
1652180580000|2022-05-10 11:03:00|24885.18|24885.18|24888.41|24888.41|24888.41|24888.41|24885.18|24885.18|0
1652180630000|2022-05-10 11:03:50|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|0
1652180670000|2022-05-10 11:04:30|24893.95|24893.95|24888.41|24888.41|24893.95|24893.95|24888.41|24888.41|0
1652180680000|2022-05-10 11:04:40|24885.18|24885.18|24896.25|24896.25|24896.25|24896.25|24885.18|24885.18|0
1652180700000|2022-05-10 11:05:00|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|24890.71|0
1652180720000|2022-05-10 11:05:20|24885.18|24885.18|24890.71|24890.71|24890.71|24890.71|24885.18|24885.18|0
1652180730000|2022-05-10 11:05:30|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1652180760000|2022-05-10 11:06:00|24873.18|24873.18|24871.81|24871.81|24882.88|24882.88|24871.81|24871.81|0
1652180790000|2022-05-10 11:06:30|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|24877.34|0
1652180810000|2022-05-10 11:06:50|24882.88|24882.88|24888.41|24888.41|24888.41|24888.41|24882.88|24882.88|0
1652180870000|2022-05-10 11:07:50|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|24899.48|0
1652180900000|2022-05-10 11:08:20|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|24893.21|0
1652180930000|2022-05-10 11:08:50|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|24896.34|0
1652180940000|2022-05-10 11:09:00|24890.81|24890.81|24896.34|24896.34|24896.34|24896.34|24890.81|24890.81|0
1652181070000|2022-05-10 11:11:10|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|0
1652181140000|2022-05-10 11:12:20|24905.11|24905.11|24908.34|24908.34|24908.34|24908.34|24905.11|24905.11|0
1652181170000|2022-05-10 11:12:50|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|24901.88|0
1652181180000|2022-05-10 11:13:00|24898.64|24898.64|24895.41|24895.41|24898.64|24898.64|24895.41|24895.41|0
1652181240000|2022-05-10 11:14:00|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|24905.11|0
1652181260000|2022-05-10 11:14:20|24927.25|24927.25|24916.18|24916.18|24927.25|24927.25|24916.18|24916.18|0
1652181290000|2022-05-10 11:14:50|24910.65|24910.65|24905.11|24905.11|24910.65|24910.65|24899.58|24899.58|0
1652181380000|2022-05-10 11:16:20|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|24895.41|0
1652181440000|2022-05-10 11:17:20|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|24889.88|0
1652181460000|2022-05-10 11:17:40|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|24885.17|0
1652181480000|2022-05-10 11:18:00|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|24879.64|0
1652181490000|2022-05-10 11:18:10|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|24868.57|0
1652181530000|2022-05-10 11:18:50|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|24863.03|0
1652181550000|2022-05-10 11:19:10|24859.8|24859.8|24845.5|24845.5|24859.8|24859.8|24845.5|24845.5|0
1652181560000|2022-05-10 11:19:20|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|24839.22|0
1652181570000|2022-05-10 11:19:30|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|24835.99|0
1652181600000|2022-05-10 11:20:00|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|24829.52|0
1652181630000|2022-05-10 11:20:30|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|24823.99|0
1652181820000|2022-05-10 11:23:40|24835.06|24835.06|24844.75|24844.75|24844.75|24844.75|24835.06|24835.06|0
1652181900000|2022-05-10 11:25:00|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|24828.15|0
1652181930000|2022-05-10 11:25:30|24831.38|24831.38|24837.85|24837.85|24837.85|24837.85|24831.38|24831.38|0
1652181940000|2022-05-10 11:25:40|24826.78|24826.78|24815.71|24815.71|24826.78|24826.78|24815.71|24815.71|0
1652181950000|2022-05-10 11:25:50|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|24826.78|0
1652181970000|2022-05-10 11:26:10|24829.92|24829.92|24820.12|24820.12|24834.62|24834.62|24820.12|24820.12|0
1652181980000|2022-05-10 11:26:20|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|24809.05|0
1652181990000|2022-05-10 11:26:30|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|24818.75|0
1652182080000|2022-05-10 11:28:00|24835.36|24835.36|24845.06|24845.06|24845.06|24845.06|24835.36|24835.36|0
1652182100000|2022-05-10 11:28:20|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|24857.99|0
1652182150000|2022-05-10 11:29:10|24870.92|24870.92|24860.29|24860.29|24870.92|24870.92|24851.52|24851.52|0
1652182160000|2022-05-10 11:29:20|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|24850.59|0
1652182200000|2022-05-10 11:30:00|24858.44|24858.44|24863.14|24863.14|24863.14|24863.14|24858.44|24858.44|0
1652182210000|2022-05-10 11:30:10|24846.98|24846.98|24859.91|24859.91|24859.91|24859.91|24846.98|24846.98|0
1652182240000|2022-05-10 11:30:40|24854.37|24854.37|24867.31|24867.31|24867.31|24867.31|24854.37|24854.37|0
1652182300000|2022-05-10 11:31:40|24861.77|24861.77|24865.01|24865.01|24865.01|24865.01|24861.77|24861.77|0
1652182440000|2022-05-10 11:34:00|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|24876.07|0
1652182560000|2022-05-10 11:36:00|24863.14|24863.14|24869.61|24869.61|24869.61|24869.61|24863.14|24863.14|0
1652182570000|2022-05-10 11:36:10|24872.84|24872.84|24879.31|24879.31|24879.31|24879.31|24872.84|24872.84|0
1652182610000|2022-05-10 11:36:50|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|24877.74|0
1652182640000|2022-05-10 11:37:20|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|24883.27|0
1652182650000|2022-05-10 11:37:30|24872.2|24872.2|24866.67|24866.67|24872.2|24872.2|24866.67|24866.67|0
1652182670000|2022-05-10 11:37:50|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|24863.53|0
1652182780000|2022-05-10 11:39:40|24858|24858|24858|24858|24858|24858|24858|24858|0
1652182800000|2022-05-10 11:40:00|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|0
1652182830000|2022-05-10 11:40:30|24858|24858|24858|24858|24858|24858|24858|24858|0
1652182860000|2022-05-10 11:41:00|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|24869.07|0
1652182980000|2022-05-10 11:43:00|24872.3|24872.3|24875.53|24875.53|24875.53|24875.53|24872.3|24872.3|0
1652182990000|2022-05-10 11:43:10|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|24864.46|0
1652183010000|2022-05-10 11:43:30|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|24858.93|0
1652183030000|2022-05-10 11:43:50|24849.23|24849.23|24842.76|24842.76|24849.23|24849.23|24842.76|24842.76|0
1652183120000|2022-05-10 11:45:20|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|24852.46|0
1652183210000|2022-05-10 11:46:50|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|24854.03|0
1652183220000|2022-05-10 11:47:00|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|24855.6|0
1652183250000|2022-05-10 11:47:30|24844.53|24844.53|24850.07|24850.07|24850.07|24850.07|24844.53|24844.53|0
1652183270000|2022-05-10 11:47:50|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|24861.13|0
1652183280000|2022-05-10 11:48:00|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|24866.67|0
1652183310000|2022-05-10 11:48:30|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|24868.24|0
1652183330000|2022-05-10 11:48:50|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|24873.77|0
1652183370000|2022-05-10 11:49:30|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|24870.64|0
1652183480000|2022-05-10 11:51:20|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|24876.17|0
1652183530000|2022-05-10 11:52:10|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|24869.7|0
1652183570000|2022-05-10 11:52:50|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|24858.63|0
1652183590000|2022-05-10 11:53:10|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|24855.4|0
1652183650000|2022-05-10 11:54:10|24861.87|24861.87|24868.33|24868.33|24868.33|24868.33|24861.87|24861.87|0
1652183670000|2022-05-10 11:54:30|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|24884.94|0
1652183700000|2022-05-10 11:55:00|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|24890.47|0
1652183810000|2022-05-10 11:56:50|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|24884.01|0
1652183850000|2022-05-10 11:57:30|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|24880.87|0
1652183860000|2022-05-10 11:57:40|24886.4|24886.4|24891.94|24891.94|24891.94|24891.94|24886.4|24886.4|0
1652183940000|2022-05-10 11:59:00|24895.17|24895.17|24901.64|24901.64|24904.87|24904.87|24895.17|24895.17|0
1652183950000|2022-05-10 11:59:10|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|24898.4|0
1652183960000|2022-05-10 11:59:20|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|24901.64|0
1652184000000|2022-05-10 12:00:00|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|24918.24|0
1652184060000|2022-05-10 12:01:00|24923.78|24923.78|24929.31|24929.31|24929.31|24929.31|24923.78|24923.78|0
1652184070000|2022-05-10 12:01:10|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|24935.59|0
1652184080000|2022-05-10 12:01:20|24930.05|24930.05|24924.52|24924.52|24930.05|24930.05|24924.52|24924.52|0
1652184130000|2022-05-10 12:02:10|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|24930.05|0
1652184150000|2022-05-10 12:02:30|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|24933.19|0
1652184160000|2022-05-10 12:02:40|24944.26|24944.26|24947.49|24947.49|24947.49|24947.49|24944.26|24944.26|0
1652184180000|2022-05-10 12:03:00|24955.34|24955.34|24960.87|24960.87|24960.87|24960.87|24955.34|24955.34|0
1652184210000|2022-05-10 12:03:30|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|24966.41|0
1652184240000|2022-05-10 12:04:00|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|24971.11|0
1652184300000|2022-05-10 12:05:00|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|24965.58|0
1652184340000|2022-05-10 12:05:40|24959.11|24959.11|24955.88|24955.88|24959.11|24959.11|24950.34|24950.34|0
1652184390000|2022-05-10 12:06:30|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|24966.95|0
1652184400000|2022-05-10 12:06:40|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|24965.38|0
1652184490000|2022-05-10 12:08:10|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|24971.85|0
1652184520000|2022-05-10 12:08:40|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|24978.31|0
1652184550000|2022-05-10 12:09:10|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|25000.45|0
1652184560000|2022-05-10 12:09:20|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|24993.98|0
1652184700000|2022-05-10 12:11:40|24987.71|24987.71|24983|24983|24987.71|24987.71|24983|24983|0
1652184710000|2022-05-10 12:11:50|24986.14|24986.14|24987.71|24987.71|24987.71|24987.71|24986.14|24986.14|0
1652184780000|2022-05-10 12:13:00|24981.24|24981.24|24978.01|24978.01|24981.24|24981.24|24978.01|24978.01|0
1652184810000|2022-05-10 12:13:30|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|24983.54|0
1652184820000|2022-05-10 12:13:40|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|24972.48|0
1652184830000|2022-05-10 12:13:50|24978.94|24978.94|24982.17|24982.17|24982.17|24982.17|24978.94|24978.94|0
1652184840000|2022-05-10 12:14:00|24975.71|24975.71|24981.24|24981.24|24981.24|24981.24|24975.71|24975.71|0
1652184890000|2022-05-10 12:14:50|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|24987.71|0
1652184900000|2022-05-10 12:15:00|24983|24983|24983|24983|24983|24983|24983|24983|0
1652184930000|2022-05-10 12:15:30|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|24988.54|0
1652185070000|2022-05-10 12:17:50|24996.38|24996.38|24993.15|24993.15|24996.38|24996.38|24993.15|24993.15|0
1652185080000|2022-05-10 12:18:00|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|24994.72|0
1652185120000|2022-05-10 12:18:40|24996.29|24996.29|24994.72|24994.72|24996.29|24996.29|24994.72|24994.72|0
1652185140000|2022-05-10 12:19:00|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|0
1652185150000|2022-05-10 12:19:10|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|25008.09|0
1652185240000|2022-05-10 12:20:40|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|25013.62|0
1652185250000|2022-05-10 12:20:50|25019.16|25019.16|25008.09|25008.09|25019.16|25019.16|25008.09|25008.09|0
1652185260000|2022-05-10 12:21:00|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|25011.32|0
1652185280000|2022-05-10 12:21:20|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|25000.25|0
1652185300000|2022-05-10 12:21:40|24994.72|24994.72|24991.58|24991.58|24994.72|24994.72|24991.58|24991.58|0
1652185340000|2022-05-10 12:22:20|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|24997.11|0
1652185380000|2022-05-10 12:23:00|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|25019.25|0
1652185520000|2022-05-10 12:25:20|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|25022.49|0
1652185550000|2022-05-10 12:25:50|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|25016.95|0
1652185560000|2022-05-10 12:26:00|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|25011.42|0
1652185580000|2022-05-10 12:26:20|25008.18|25008.18|25006.61|25006.61|25008.18|25008.18|25006.61|25006.61|0
1652185730000|2022-05-10 12:28:50|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|25003.48|0
1652185750000|2022-05-10 12:29:10|25014.55|25014.55|25011.31|25011.31|25014.55|25014.55|25011.31|25011.31|0
1652185790000|2022-05-10 12:29:50|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|25008.08|0
1652185830000|2022-05-10 12:30:30|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|25004.85|0
1652185840000|2022-05-10 12:30:40|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|24988.68|0
1652185850000|2022-05-10 12:30:50|24977.61|24977.61|24959.44|24959.44|24977.61|24977.61|24959.44|24959.44|0
1652185860000|2022-05-10 12:31:00|24975.6|24975.6|24982.07|24982.07|24982.07|24982.07|24975.6|24975.6|0
1652185870000|2022-05-10 12:31:10|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|24993.14|0
1652185890000|2022-05-10 12:31:30|24989.91|24989.91|24986.67|24986.67|24989.91|24989.91|24986.67|24986.67|0
1652185900000|2022-05-10 12:31:40|24993.14|24993.14|24998.04|24998.04|24998.04|24998.04|24993.14|24993.14|0
1652185910000|2022-05-10 12:31:50|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|25001.27|0
1652185940000|2022-05-10 12:32:20|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|0
1652185950000|2022-05-10 12:32:30|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|25003.57|0
1652186020000|2022-05-10 12:33:40|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|25010.04|0
1652186070000|2022-05-10 12:34:30|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|25013.27|0
1652186110000|2022-05-10 12:35:10|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|25006.81|0
1652186200000|2022-05-10 12:36:40|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|25005.24|0
1652186230000|2022-05-10 12:37:10|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|25008.37|0
1652186240000|2022-05-10 12:37:20|25011.51|25011.51|25017.05|25017.05|25017.05|25017.05|25011.51|25011.51|0
1652186270000|2022-05-10 12:37:50|25023.51|25023.51|25020.28|25020.28|25026.75|25026.75|25020.28|25020.28|0
1652186320000|2022-05-10 12:38:40|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|25031.35|0
1652186340000|2022-05-10 12:39:00|25028.12|25028.12|25029.69|25029.69|25029.69|25029.69|25028.12|25028.12|0
1652186420000|2022-05-10 12:40:20|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|25031.25|0
1652186430000|2022-05-10 12:40:30|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|25020.18|0
1652186440000|2022-05-10 12:40:40|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|0
1652186450000|2022-05-10 12:40:50|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|25009.12|0
1652186470000|2022-05-10 12:41:10|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|25014.65|0
1652186480000|2022-05-10 12:41:20|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|25017.79|0
1652186510000|2022-05-10 12:41:50|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|25028.86|0
1652186630000|2022-05-10 12:43:50|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|25023.32|0
1652186710000|2022-05-10 12:45:10|25028.86|25028.86|25034.39|25034.39|25034.39|25034.39|25028.86|25028.86|0
1652186720000|2022-05-10 12:45:20|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|25040.86|0
1652186740000|2022-05-10 12:45:40|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|25037.72|0
1652186750000|2022-05-10 12:45:50|25044.19|25044.19|25050.65|25050.65|25050.65|25050.65|25044.19|25044.19|0
1652186760000|2022-05-10 12:46:00|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|25045.12|0
1652186830000|2022-05-10 12:47:10|25054.82|25054.82|25051.58|25051.58|25058.05|25058.05|25051.58|25051.58|0
1652186840000|2022-05-10 12:47:20|25057.12|25057.12|25062.65|25062.65|25062.65|25062.65|25057.12|25057.12|0
1652186850000|2022-05-10 12:47:30|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|25065.89|0
1652186860000|2022-05-10 12:47:40|25067.46|25067.46|25061.18|25061.18|25067.46|25067.46|25058.04|25058.04|0
1652187020000|2022-05-10 12:50:20|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|25064.41|0
1652187040000|2022-05-10 12:50:40|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|25057.95|0
1652187070000|2022-05-10 12:51:10|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|25063.48|0
1652187080000|2022-05-10 12:51:20|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|0
1652187110000|2022-05-10 12:51:50|25069.76|25069.76|25064.22|25064.22|25069.76|25069.76|25064.22|25064.22|0
1652187120000|2022-05-10 12:52:00|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|25067.46|0
1652187140000|2022-05-10 12:52:20|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|25078.53|0
1652187150000|2022-05-10 12:52:30|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|25072.99|0
1652187170000|2022-05-10 12:52:50|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|25066.52|0
1652187180000|2022-05-10 12:53:00|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|25063.29|0
1652187190000|2022-05-10 12:53:10|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|25056.83|0
1652187270000|2022-05-10 12:54:30|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|25067.89|0
1652187300000|2022-05-10 12:55:00|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|25077.59|0
1652187350000|2022-05-10 12:55:50|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|25072.06|0
1652187360000|2022-05-10 12:56:00|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|25068.83|0
1652187370000|2022-05-10 12:56:10|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|25062.55|0
1652187450000|2022-05-10 12:57:30|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|25071.96|0
1652187500000|2022-05-10 12:58:20|25066.43|25066.43|25069.57|25069.57|25069.57|25069.57|25066.43|25066.43|0
1652187520000|2022-05-10 12:58:40|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|25064.03|0
1652187570000|2022-05-10 12:59:30|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|25052.96|0
1652187620000|2022-05-10 13:00:20|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|25056.2|0
1652187660000|2022-05-10 13:01:00|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|25067.27|0
1652187720000|2022-05-10 13:02:00|25070.5|25070.5|25073.73|25073.73|25073.73|25073.73|25070.5|25070.5|0
1652187760000|2022-05-10 13:02:40|25075.3|25075.3|25080.01|25080.01|25080.01|25080.01|25075.3|25075.3|0
1652187870000|2022-05-10 13:04:30|25085.54|25085.54|25088.77|25088.77|25088.77|25088.77|25085.54|25085.54|0
1652187900000|2022-05-10 13:05:00|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|25099.84|0
1652187930000|2022-05-10 13:05:30|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|25103.08|0
1652187940000|2022-05-10 13:05:40|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|25104.65|0
1652187950000|2022-05-10 13:05:50|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|25093.58|0
1652187980000|2022-05-10 13:06:20|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|25087.11|0
1652187990000|2022-05-10 13:06:30|25090.34|25090.34|25093.58|25093.58|25093.58|25093.58|25090.34|25090.34|0
1652188000000|2022-05-10 13:06:40|25090.44|25090.44|25093.58|25093.58|25093.58|25093.58|25090.44|25090.44|0
1652188020000|2022-05-10 13:07:00|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|25096.81|0
1652188030000|2022-05-10 13:07:10|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|25102.34|0
1652188070000|2022-05-10 13:07:50|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|25105.58|0
1652188090000|2022-05-10 13:08:10|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|25108.81|0
1652188100000|2022-05-10 13:08:20|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|25112.04|0
1652188130000|2022-05-10 13:08:50|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|25121.74|0
1652188210000|2022-05-10 13:10:10|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|25118.51|0
1652188260000|2022-05-10 13:11:00|25112.04|25112.04|25108.91|25108.91|25112.04|25112.04|25108.91|25108.91|0
1652188270000|2022-05-10 13:11:10|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|25107.34|0
1652188280000|2022-05-10 13:11:20|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|25090.73|0
1652188290000|2022-05-10 13:11:30|25089.16|25089.16|25116.84|25116.84|25116.84|25116.84|25089.16|25089.16|0
1652188310000|2022-05-10 13:11:50|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|25113.7|0
1652188340000|2022-05-10 13:12:20|25120.17|25120.17|25116.93|25116.93|25120.17|25120.17|25116.93|25116.93|0
1652188360000|2022-05-10 13:12:40|25113.7|25113.7|25124.77|25124.77|25124.77|25124.77|25113.7|25113.7|0
1652188410000|2022-05-10 13:13:30|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|25130.3|0
1652188450000|2022-05-10 13:14:10|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|25143.24|0
1652188460000|2022-05-10 13:14:20|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|25148.77|0
1652188470000|2022-05-10 13:14:30|25152|25152|25152|25152|25152|25152|25152|25152|0
1652188490000|2022-05-10 13:14:50|25156.71|25156.71|25157.54|25157.54|25157.54|25157.54|25152|25152|0
1652188500000|2022-05-10 13:15:00|25152|25152|25157.54|25157.54|25157.54|25157.54|25152|25152|0
1652188510000|2022-05-10 13:15:10|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|0
1652188580000|2022-05-10 13:16:20|25159.84|25159.84|25188.65|25188.65|25188.65|25188.65|25159.84|25159.84|0
1652188590000|2022-05-10 13:16:30|25185.42|25185.42|25178.95|25178.95|25185.42|25185.42|25178.95|25178.95|0
1652188630000|2022-05-10 13:17:10|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|25188.65|0
1652188640000|2022-05-10 13:17:20|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|25185.42|0
1652188670000|2022-05-10 13:17:50|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|0
1652188740000|2022-05-10 13:19:00|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|0
1652188830000|2022-05-10 13:20:30|25202.96|25202.96|25198.25|25198.25|25202.96|25202.96|25198.25|25198.25|0
1652188840000|2022-05-10 13:20:40|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|25201.48|0
1652188870000|2022-05-10 13:21:10|25195.02|25195.02|25191.78|25191.78|25195.02|25195.02|25191.78|25191.78|0
1652188880000|2022-05-10 13:21:20|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|25188.55|0
1652188900000|2022-05-10 13:21:40|25193.26|25193.26|25198.79|25198.79|25198.79|25198.79|25193.26|25193.26|0
1652188920000|2022-05-10 13:22:00|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|25193.26|0
1652188950000|2022-05-10 13:22:30|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|25196.49|0
1652188960000|2022-05-10 13:22:40|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|25199.72|0
1652189020000|2022-05-10 13:23:40|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|25202.96|0
1652189070000|2022-05-10 13:24:30|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|25206.19|0
1652189100000|2022-05-10 13:25:00|25189.58|25189.58|25183.31|25183.31|25189.58|25189.58|25183.31|25183.31|0
1652189150000|2022-05-10 13:25:50|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|25172.24|0
1652189160000|2022-05-10 13:26:00|25175.38|25175.38|25172.24|25172.24|25175.38|25175.38|25172.24|25172.24|0
1652189170000|2022-05-10 13:26:10|25170.67|25170.67|25169.1|25169.1|25170.67|25170.67|25169.1|25169.1|0
1652189190000|2022-05-10 13:26:30|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|25175.57|0
1652189200000|2022-05-10 13:26:40|25165.87|25165.87|25169.1|25169.1|25169.1|25169.1|25165.87|25165.87|0
1652189210000|2022-05-10 13:26:50|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|25165.87|0
1652189220000|2022-05-10 13:27:00|25162.64|25162.64|25168.17|25168.17|25168.17|25168.17|25162.64|25162.64|0
1652189260000|2022-05-10 13:27:40|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189270000|2022-05-10 13:27:50|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|25190.31|0
1652189300000|2022-05-10 13:28:20|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189310000|2022-05-10 13:28:30|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|25176.1|0
1652189350000|2022-05-10 13:29:10|25180.81|25180.81|25180.81|25180.81|25180.81|25180.81|25179.24|25179.24|0
1652189360000|2022-05-10 13:29:20|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|25179.24|0
1652189380000|2022-05-10 13:29:40|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|25184.77|0
1652189420000|2022-05-10 13:30:20|25206.91|25206.91|25216.61|25216.61|25216.61|25216.61|25206.91|25206.91|0
1652189430000|2022-05-10 13:30:30|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|25200.01|0
1652189440000|2022-05-10 13:30:40|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|25188.94|0
1652189450000|2022-05-10 13:30:50|25200.01|25200.01|25203.24|25203.24|25203.24|25203.24|25200.01|25200.01|0
1652189460000|2022-05-10 13:31:00|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|25207.95|0
1652189470000|2022-05-10 13:31:10|25213.48|25213.48|25215.78|25215.78|25219.02|25219.02|25213.48|25213.48|0
1652189480000|2022-05-10 13:31:20|25217.35|25217.35|25215.78|25215.78|25220.49|25220.49|25215.78|25215.78|0
1652189490000|2022-05-10 13:31:30|25218.92|25218.92|25212.65|25212.65|25218.92|25218.92|25212.65|25212.65|0
1652189510000|2022-05-10 13:31:50|25207.11|25207.11|25201.58|25201.58|25207.11|25207.11|25201.58|25201.58|0
1652189520000|2022-05-10 13:32:00|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|25207.11|0
1652189540000|2022-05-10 13:32:20|25201.58|25201.58|25200.1|25200.1|25204.81|25204.81|25200.1|25200.1|0
1652189550000|2022-05-10 13:32:30|25194.57|25194.57|25161.36|25161.36|25194.57|25194.57|25161.36|25161.36|0
1652189560000|2022-05-10 13:32:40|25177.96|25177.96|25189.03|25189.03|25189.03|25189.03|25177.96|25177.96|0
1652189570000|2022-05-10 13:32:50|25200.1|25200.1|25194.57|25194.57|25200.1|25200.1|25194.57|25194.57|0
1652189580000|2022-05-10 13:33:00|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|25183.5|0
1652189590000|2022-05-10 13:33:10|25177.22|25177.22|25182.76|25182.76|25182.76|25182.76|25177.22|25177.22|0
1652189600000|2022-05-10 13:33:20|25171.69|25171.69|25149.99|25149.99|25171.69|25171.69|25149.99|25149.99|0
1652189610000|2022-05-10 13:33:30|25144.45|25144.45|25149.99|25149.99|25149.99|25149.99|25144.45|25144.45|0
1652189620000|2022-05-10 13:33:40|25111.25|25111.25|25122.32|25122.32|25122.32|25122.32|25111.25|25111.25|0
1652189630000|2022-05-10 13:33:50|25111.25|25111.25|25106.54|25106.54|25111.25|25111.25|25106.54|25106.54|0
1652189640000|2022-05-10 13:34:00|25112.07|25112.07|25106.54|25106.54|25112.07|25112.07|25106.54|25106.54|0
1652189650000|2022-05-10 13:34:10|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|0
1652189660000|2022-05-10 13:34:20|25110.51|25110.51|25106.54|25106.54|25112.07|25112.07|25106.54|25106.54|0
1652189670000|2022-05-10 13:34:30|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|25112.07|0
1652189710000|2022-05-10 13:35:10|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|25113.64|0
1652189720000|2022-05-10 13:35:20|25108.11|25108.11|25102.57|25102.57|25108.11|25108.11|25102.57|25102.57|0
1652189770000|2022-05-10 13:36:10|25097.87|25097.87|25108.94|25108.94|25108.94|25108.94|25097.87|25097.87|0
1652189780000|2022-05-10 13:36:20|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|25097.87|0
1652189790000|2022-05-10 13:36:30|25096.3|25096.3|25105.07|25105.07|25105.07|25105.07|25091.59|25091.59|0
1652189800000|2022-05-10 13:36:40|25098.6|25098.6|25103.31|25103.31|25103.31|25103.31|25098.6|25098.6|0
1652189840000|2022-05-10 13:37:20|25113.01|25113.01|25122.71|25122.71|25122.71|25122.71|25113.01|25113.01|0
1652189850000|2022-05-10 13:37:30|25128.24|25128.24|25121.77|25121.77|25128.24|25128.24|25121.77|25121.77|0
1652189870000|2022-05-10 13:37:50|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|25117.07|0
1652189880000|2022-05-10 13:38:00|25113.83|25113.83|25093.07|25093.07|25113.83|25113.83|25093.07|25093.07|0
1652189890000|2022-05-10 13:38:10|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|25099.53|0
1652189900000|2022-05-10 13:38:20|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|25088.46|0
1652189910000|2022-05-10 13:38:30|25085.23|25085.23|25094.93|25094.93|25094.93|25094.93|25085.23|25085.23|0
1652189940000|2022-05-10 13:39:00|25088.46|25088.46|25085.23|25085.23|25088.46|25088.46|25085.23|25085.23|0
1652189950000|2022-05-10 13:39:10|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|25096.3|0
1652189960000|2022-05-10 13:39:20|25090.76|25090.76|25086.06|25086.06|25092.33|25092.33|25086.06|25086.06|0
1652189990000|2022-05-10 13:39:50|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|25063.92|0
1652190010000|2022-05-10 13:40:10|25069.45|25069.45|25062.99|25062.99|25069.45|25069.45|25062.99|25062.99|0
1652190020000|2022-05-10 13:40:20|25051.92|25051.92|25050.35|25050.35|25051.92|25051.92|25050.35|25050.35|0
1652190030000|2022-05-10 13:40:30|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|25044.81|0
1652190060000|2022-05-10 13:41:00|25041.58|25041.58|25030.51|25030.51|25041.58|25041.58|25030.51|25030.51|0
1652190080000|2022-05-10 13:41:20|25040.21|25040.21|25036.98|25036.98|25040.21|25040.21|25036.98|25036.98|0
1652190100000|2022-05-10 13:41:40|25033.84|25033.84|25040.31|25040.31|25040.31|25040.31|25033.84|25033.84|0
1652190130000|2022-05-10 13:42:10|25029.24|25029.24|25023.7|25023.7|25029.24|25029.24|25023.7|25023.7|0
1652190140000|2022-05-10 13:42:20|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|0
1652190150000|2022-05-10 13:42:30|25011.7|25011.7|25028.3|25028.3|25028.3|25028.3|25011.7|25011.7|0
1652190180000|2022-05-10 13:43:00|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|25022.77|0
1652190200000|2022-05-10 13:43:20|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|25017.24|0
1652190210000|2022-05-10 13:43:30|25014|25014|25014|25014|25014|25014|25014|25014|0
1652190220000|2022-05-10 13:43:40|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|25019.54|0
1652190230000|2022-05-10 13:43:50|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|25025.07|0
1652190240000|2022-05-10 13:44:00|25014|25014|25017.24|25017.24|25026.93|25026.93|25004.3|25004.3|0
1652190250000|2022-05-10 13:44:10|25010.77|25010.77|25007.54|25007.54|25010.77|25010.77|25004.3|25004.3|0
1652190260000|2022-05-10 13:44:20|25005.97|25005.97|25004.4|25004.4|25005.97|25005.97|25004.4|25004.4|0
1652190270000|2022-05-10 13:44:30|25001.16|25001.16|25023.8|25023.8|25023.8|25023.8|25001.16|25001.16|0
1652190280000|2022-05-10 13:44:40|25014.1|25014.1|24996.56|24996.56|25014.1|25014.1|24996.56|24996.56|0
1652190300000|2022-05-10 13:45:00|24991.03|24991.03|24984.56|24984.56|24994.26|24994.26|24984.56|24984.56|0
1652190330000|2022-05-10 13:45:30|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|24981.33|0
1652190340000|2022-05-10 13:45:40|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|24964.72|0
1652190350000|2022-05-10 13:45:50|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|24971.19|0
1652190380000|2022-05-10 13:46:20|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|24974.42|0
1652190400000|2022-05-10 13:46:40|24991.03|24991.03|24996.56|24996.56|24996.56|24996.56|24991.03|24991.03|0
1652190410000|2022-05-10 13:46:50|24990.29|24990.29|24999.89|24999.89|24999.89|24999.89|24987.15|24987.15|0
1652190420000|2022-05-10 13:47:00|24996.66|24996.66|25018.8|25018.8|25018.8|25018.8|24996.66|24996.66|0
1652190450000|2022-05-10 13:47:30|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|25024.33|0
1652190460000|2022-05-10 13:47:40|25030.8|25030.8|25027.56|25027.56|25030.8|25030.8|25027.56|25027.56|0
1652190470000|2022-05-10 13:47:50|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|25022.03|0
1652190480000|2022-05-10 13:48:00|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|25018.8|0
1652190490000|2022-05-10 13:48:10|25015.56|25015.56|25025.26|25025.26|25025.26|25025.26|25015.56|25015.56|0
1652190500000|2022-05-10 13:48:20|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|25028.5|0
1652190530000|2022-05-10 13:48:50|25017.43|25017.43|25022.96|25022.96|25022.96|25022.96|25017.43|25017.43|0
1652190550000|2022-05-10 13:49:10|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652190590000|2022-05-10 13:49:50|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|25006.36|0
1652190630000|2022-05-10 13:50:30|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|25011.89|0
1652190660000|2022-05-10 13:51:00|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|25000.82|0
1652190720000|2022-05-10 13:52:00|25004.05|25004.05|25010.43|25010.43|25010.43|25010.43|25004.05|25004.05|0
1652190730000|2022-05-10 13:52:10|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|25021.5|0
1652190740000|2022-05-10 13:52:20|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|25024.63|0
1652190770000|2022-05-10 13:52:50|25029.34|25029.34|25029.34|25029.34|25030.91|25030.91|25029.34|25029.34|0
1652190790000|2022-05-10 13:53:10|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|25040.41|0
1652190800000|2022-05-10 13:53:20|25045.94|25045.94|25061.18|25061.18|25061.18|25061.18|25045.94|25045.94|0
1652190820000|2022-05-10 13:53:40|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|25055.64|0
1652190830000|2022-05-10 13:53:50|25050.11|25050.11|25055.64|25055.64|25055.64|25055.64|25050.11|25050.11|0
1652190860000|2022-05-10 13:54:20|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|25044.57|0
1652190890000|2022-05-10 13:54:50|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|25072.25|0
1652190900000|2022-05-10 13:55:00|25075.38|25075.38|25076.95|25076.95|25076.95|25076.95|25075.38|25075.38|0
1652190910000|2022-05-10 13:55:10|25078.52|25078.52|25091.46|25091.46|25091.46|25091.46|25078.52|25078.52|0
1652190960000|2022-05-10 13:56:00|25084.99|25084.99|25096.06|25096.06|25096.06|25096.06|25084.99|25084.99|0
1652190980000|2022-05-10 13:56:20|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|25092.83|0
1652190990000|2022-05-10 13:56:30|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|25095.96|0
1652191000000|2022-05-10 13:56:40|25099.2|25099.2|25102.43|25102.43|25102.43|25102.43|25099.2|25099.2|0
1652191020000|2022-05-10 13:57:00|25105.66|25105.66|25111.2|25111.2|25111.2|25111.2|25105.66|25105.66|0
1652191050000|2022-05-10 13:57:30|25106.49|25106.49|25099.39|25099.39|25106.49|25106.49|25099.39|25099.39|0
1652191060000|2022-05-10 13:57:40|25097.82|25097.82|25097.82|25097.82|25099.39|25099.39|25097.82|25097.82|0
1652191070000|2022-05-10 13:57:50|25100.96|25100.96|25107.42|25107.42|25107.42|25107.42|25100.96|25100.96|0
1652191100000|2022-05-10 13:58:20|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|0
1652191140000|2022-05-10 13:59:00|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|25133.53|0
1652191150000|2022-05-10 13:59:10|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|25131.96|0
1652191170000|2022-05-10 13:59:30|25135.1|25135.1|25133.53|25133.53|25135.1|25135.1|25133.53|25133.53|0
1652191180000|2022-05-10 13:59:40|25150.13|25150.13|25144.6|25144.6|25150.13|25150.13|25144.6|25144.6|0
1652191230000|2022-05-10 14:00:30|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|25139.06|0
1652191240000|2022-05-10 14:00:40|25133.53|25133.53|25110.89|25110.89|25133.53|25133.53|25110.89|25110.89|0
1652191250000|2022-05-10 14:00:50|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|25107.66|0
1652191260000|2022-05-10 14:01:00|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|25102.13|0
1652191280000|2022-05-10 14:01:20|25098.89|25098.89|25109.96|25109.96|25109.96|25109.96|25098.89|25098.89|0
1652191300000|2022-05-10 14:01:40|25100.26|25100.26|25090.56|25090.56|25100.26|25100.26|25090.56|25090.56|0
1652191310000|2022-05-10 14:01:50|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|25085.03|0
1652191320000|2022-05-10 14:02:00|25081.8|25081.8|25076.45|25076.45|25081.8|25081.8|25066.75|25066.75|0
1652191340000|2022-05-10 14:02:20|25087.52|25087.52|25089.09|25089.09|25089.09|25089.09|25087.52|25087.52|0
1652191360000|2022-05-10 14:02:40|25093.8|25093.8|25095.37|25095.37|25095.37|25095.37|25093.8|25093.8|0
1652191370000|2022-05-10 14:02:50|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|25117.51|0
1652191380000|2022-05-10 14:03:00|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|25106.44|0
1652191410000|2022-05-10 14:03:30|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|25108.01|0
1652191420000|2022-05-10 14:03:40|25114.47|25114.47|25117.7|25117.7|25117.7|25117.7|25114.47|25114.47|0
1652191440000|2022-05-10 14:04:00|25119.27|25119.27|25122.51|25122.51|25122.51|25122.51|25119.27|25119.27|0
1652191460000|2022-05-10 14:04:20|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|0
1652191470000|2022-05-10 14:04:30|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|0
1652191510000|2022-05-10 14:05:10|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|0
1652191520000|2022-05-10 14:05:20|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|25139.11|0
1652191550000|2022-05-10 14:05:50|25144.65|25144.65|25144.65|25144.65|25144.65|25144.65|25139.11|25139.11|0
1652191560000|2022-05-10 14:06:00|25147.88|25147.88|25156.65|25156.65|25156.65|25156.65|25147.88|25147.88|0
1652191570000|2022-05-10 14:06:10|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|25162.18|0
1652191580000|2022-05-10 14:06:20|25166.89|25166.89|25160.61|25160.61|25166.89|25166.89|25155.08|25155.08|0
1652191590000|2022-05-10 14:06:30|25163.85|25163.85|25152.78|25152.78|25163.85|25163.85|25152.78|25152.78|0
1652191620000|2022-05-10 14:07:00|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|25156.01|0
1652191670000|2022-05-10 14:07:50|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|25159.24|0
1652191710000|2022-05-10 14:08:30|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|25165.71|0
1652191720000|2022-05-10 14:08:40|25162.57|25162.57|25155.47|25155.47|25162.57|25162.57|25149|25149|0
1652191760000|2022-05-10 14:09:20|25149|25149|25125.93|25125.93|25149|25149|25125.93|25125.93|0
1652191780000|2022-05-10 14:09:40|25122.7|25122.7|25119.46|25119.46|25122.7|25122.7|25119.46|25119.46|0
1652191790000|2022-05-10 14:09:50|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|25122.7|0
1652191800000|2022-05-10 14:10:00|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|25125.93|0
1652191820000|2022-05-10 14:10:20|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|25148.07|0
1652191830000|2022-05-10 14:10:30|25143.36|25143.36|25148.07|25148.07|25148.07|25148.07|25143.36|25143.36|0
1652191840000|2022-05-10 14:10:40|25142.53|25142.53|25137|25137|25142.53|25142.53|25137|25137|0
1652191860000|2022-05-10 14:11:00|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|25132.29|0
1652191900000|2022-05-10 14:11:40|25135.53|25135.53|25146.6|25146.6|25146.6|25146.6|25135.53|25135.53|0
1652191920000|2022-05-10 14:12:00|25151.3|25151.3|25152.87|25152.87|25152.87|25152.87|25151.3|25151.3|0
1652191940000|2022-05-10 14:12:20|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|25163.94|0
1652191950000|2022-05-10 14:12:30|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|25169.48|0
1652191960000|2022-05-10 14:12:40|25166.24|25166.24|25160.71|25160.71|25166.24|25166.24|25160.71|25160.71|0
1652191980000|2022-05-10 14:13:00|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|25155.17|0
1652192010000|2022-05-10 14:13:30|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|25161.64|0
1652192020000|2022-05-10 14:13:40|25164.87|25164.87|25170.41|25170.41|25170.41|25170.41|25164.87|25164.87|0
1652192030000|2022-05-10 14:13:50|25163.94|25163.94|25157.47|25157.47|25163.94|25163.94|25157.47|25157.47|0
1652192040000|2022-05-10 14:14:00|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|25159.04|0
1652192070000|2022-05-10 14:14:30|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|25164.58|0
1652192080000|2022-05-10 14:14:40|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|25175.65|0
1652192100000|2022-05-10 14:15:00|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|25170.11|0
1652192130000|2022-05-10 14:15:30|25179.81|25179.81|25172.41|25172.41|25179.81|25179.81|25172.41|25172.41|0
1652192140000|2022-05-10 14:15:40|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|0
1652192160000|2022-05-10 14:16:00|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|25160.41|0
1652192170000|2022-05-10 14:16:10|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|25165.95|0
1652192200000|2022-05-10 14:16:40|25171.48|25171.48|25160.41|25160.41|25171.48|25171.48|25160.41|25160.41|0
1652192210000|2022-05-10 14:16:50|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|25171.48|0
1652192270000|2022-05-10 14:17:50|25168.25|25168.25|25171.48|25171.48|25171.48|25171.48|25168.25|25168.25|0
1652192300000|2022-05-10 14:18:20|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|25177.02|0
1652192320000|2022-05-10 14:18:40|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|25178.59|0
1652192350000|2022-05-10 14:19:10|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|25184.12|0
1652192360000|2022-05-10 14:19:20|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|25190.59|0
1652192410000|2022-05-10 14:20:10|25189.02|25189.02|25183.48|25183.48|25198.72|25198.72|25183.48|25183.48|0
1652192440000|2022-05-10 14:20:40|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|25180.35|0
1652192450000|2022-05-10 14:20:50|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|25178.78|0
1652192460000|2022-05-10 14:21:00|25189.85|25189.85|25200.09|25200.09|25200.09|25200.09|25189.85|25189.85|0
1652192480000|2022-05-10 14:21:20|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|25177.95|0
1652192510000|2022-05-10 14:21:50|25187.65|25187.65|25194.11|25194.11|25194.11|25194.11|25187.65|25187.65|0
1652192520000|2022-05-10 14:22:00|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|25197.35|0
1652192550000|2022-05-10 14:22:30|25186.28|25186.28|25199.21|25199.21|25199.21|25199.21|25186.28|25186.28|0
1652192560000|2022-05-10 14:22:40|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|25194.5|0
1652192570000|2022-05-10 14:22:50|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|25188.97|0
1652192580000|2022-05-10 14:23:00|25183.43|25183.43|25180.2|25180.2|25183.43|25183.43|25180.2|25180.2|0
1652192620000|2022-05-10 14:23:40|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|25174.67|0
1652192640000|2022-05-10 14:24:00|25181.13|25181.13|25187.5|25187.5|25187.5|25187.5|25181.13|25181.13|0
1652192650000|2022-05-10 14:24:10|25184.37|25184.37|25183.24|25183.24|25189.7|25189.7|25182.8|25182.8|0
1652192670000|2022-05-10 14:24:30|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|25189.7|0
1652192680000|2022-05-10 14:24:40|25192.94|25192.94|25189.61|25189.61|25192.94|25192.94|25188.04|25188.04|0
1652192710000|2022-05-10 14:25:10|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|25186.37|0
1652192720000|2022-05-10 14:25:20|25191.91|25191.91|25195.05|25195.05|25195.05|25195.05|25191.91|25191.91|0
1652192760000|2022-05-10 14:26:00|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|25191.91|0
1652192770000|2022-05-10 14:26:10|25198.37|25198.37|25201.61|25201.61|25201.61|25201.61|25198.37|25198.37|0
1652192780000|2022-05-10 14:26:20|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|25195.14|0
1652192790000|2022-05-10 14:26:30|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|25206.21|0
1652192800000|2022-05-10 14:26:40|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|25199.11|0
1652192810000|2022-05-10 14:26:50|25188.04|25188.04|25186.47|25186.47|25188.04|25188.04|25186.47|25186.47|0
1652192820000|2022-05-10 14:27:00|25188.04|25188.04|25172.8|25172.8|25188.04|25188.04|25172.8|25172.8|0
1652192850000|2022-05-10 14:27:30|25168.1|25168.1|25146.69|25146.69|25168.1|25168.1|25146.69|25146.69|0
1652192860000|2022-05-10 14:27:40|25145.12|25145.12|25134.05|25134.05|25145.12|25145.12|25134.05|25134.05|0
1652192870000|2022-05-10 14:27:50|25128.52|25128.52|25106.91|25106.91|25128.52|25128.52|25106.91|25106.91|0
1652192880000|2022-05-10 14:28:00|25101.38|25101.38|25083.84|25083.84|25101.38|25101.38|25083.84|25083.84|0
1652192890000|2022-05-10 14:28:10|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|25082.27|0
1652192900000|2022-05-10 14:28:20|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|25093.34|0
1652192910000|2022-05-10 14:28:30|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|25071.2|0
1652192950000|2022-05-10 14:29:10|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|25066.5|0
1652192960000|2022-05-10 14:29:20|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|25063.26|0
1652192970000|2022-05-10 14:29:30|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|25069.73|0
1652192990000|2022-05-10 14:29:50|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|25064.2|0
1652193000000|2022-05-10 14:30:00|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|25053.13|0
1652193020000|2022-05-10 14:30:20|25056.26|25056.26|25051.37|25051.37|25057.83|25057.83|25051.37|25051.37|0
1652193040000|2022-05-10 14:30:40|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|25052.94|0
1652193050000|2022-05-10 14:30:50|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|25086.14|0
1652193060000|2022-05-10 14:31:00|25097.21|25097.21|25100.35|25100.35|25100.35|25100.35|25097.21|25097.21|0
1652193080000|2022-05-10 14:31:20|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|0
1652193100000|2022-05-10 14:31:40|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|25097.12|0
1652193160000|2022-05-10 14:32:40|25103.58|25103.58|25110.05|25110.05|25110.05|25110.05|25103.58|25103.58|0
1652193180000|2022-05-10 14:33:00|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|25111.62|0
1652193200000|2022-05-10 14:33:20|25100.55|25100.55|25097.41|25097.41|25100.55|25100.55|25097.41|25097.41|0
1652193230000|2022-05-10 14:33:50|25091.88|25091.88|25086.34|25086.34|25091.88|25091.88|25086.34|25086.34|0
1652193260000|2022-05-10 14:34:20|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|25080.81|0
1652193270000|2022-05-10 14:34:30|25106.67|25106.67|25103.44|25103.44|25106.67|25106.67|25103.44|25103.44|0
1652193280000|2022-05-10 14:34:40|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|25106.67|0
1652193300000|2022-05-10 14:35:00|25103.44|25103.44|25094.38|25094.38|25103.44|25103.44|25090.51|25090.51|0
1652193310000|2022-05-10 14:35:10|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|25091.24|0
1652193320000|2022-05-10 14:35:20|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|25084.77|0
1652193330000|2022-05-10 14:35:30|25097.71|25097.71|25094.47|25094.47|25097.71|25097.71|25094.47|25094.47|0
1652193340000|2022-05-10 14:35:40|25091.34|25091.34|25086.63|25086.63|25091.34|25091.34|25086.63|25086.63|0
1652193350000|2022-05-10 14:35:50|25075.56|25075.56|25082.96|25082.96|25086.19|25086.19|25070.03|25070.03|0
1652193370000|2022-05-10 14:36:10|25079.72|25079.72|25073.26|25073.26|25079.72|25079.72|25073.26|25073.26|0
1652193380000|2022-05-10 14:36:20|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|25076.49|0
1652193420000|2022-05-10 14:37:00|25073.26|25073.26|25051.56|25051.56|25073.26|25073.26|25051.56|25051.56|0
1652193440000|2022-05-10 14:37:20|25032.16|25032.16|25041.86|25041.86|25041.86|25041.86|25032.16|25032.16|0
1652193450000|2022-05-10 14:37:30|25045.09|25045.09|25041.86|25041.86|25045.09|25045.09|25041.86|25041.86|0
1652193460000|2022-05-10 14:37:40|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|25054.79|0
1652193470000|2022-05-10 14:37:50|25049.26|25049.26|25052.49|25052.49|25052.49|25052.49|25049.26|25049.26|0
1652193480000|2022-05-10 14:38:00|25055.72|25055.72|25046.02|25046.02|25055.72|25055.72|25046.02|25046.02|0
1652193490000|2022-05-10 14:38:10|25049.26|25049.26|25052.49|25052.49|25058.96|25058.96|25049.26|25049.26|0
1652193500000|2022-05-10 14:38:20|25062.19|25062.19|25049.26|25049.26|25062.19|25062.19|25049.26|25049.26|0
1652193510000|2022-05-10 14:38:30|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|25043.72|0
1652193530000|2022-05-10 14:38:50|25056.65|25056.65|25059.89|25059.89|25059.89|25059.89|25056.65|25056.65|0
1652193540000|2022-05-10 14:39:00|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|0
1652193560000|2022-05-10 14:39:20|25074.19|25074.19|25064.49|25064.49|25074.19|25074.19|25064.49|25064.49|0
1652193580000|2022-05-10 14:39:40|25054.79|25054.79|25051.56|25051.56|25054.79|25054.79|25051.56|25051.56|0
1652193590000|2022-05-10 14:39:50|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|25058.02|0
1652193620000|2022-05-10 14:40:20|25045.09|25045.09|25028.93|25028.93|25045.09|25045.09|25028.93|25028.93|0
1652193630000|2022-05-10 14:40:30|25045.09|25045.09|25041.86|25041.86|25045.09|25045.09|25041.86|25041.86|0
1652193640000|2022-05-10 14:40:40|25037.15|25037.15|25035.58|25035.58|25037.15|25037.15|25035.58|25035.58|0
1652193650000|2022-05-10 14:40:50|25032.35|25032.35|25064.19|25064.19|25064.19|25064.19|25032.35|25032.35|0
1652193660000|2022-05-10 14:41:00|25053.12|25053.12|25046.65|25046.65|25053.12|25053.12|25046.65|25046.65|0
1652193670000|2022-05-10 14:41:10|25049.89|25049.89|25041.12|25041.12|25049.89|25049.89|25041.12|25041.12|0
1652193680000|2022-05-10 14:41:20|25042.69|25042.69|25039.45|25039.45|25042.69|25042.69|25039.45|25039.45|0
1652193690000|2022-05-10 14:41:30|25044.99|25044.99|25056.06|25056.06|25056.06|25056.06|25039.45|25039.45|0
1652193700000|2022-05-10 14:41:40|25061.59|25061.59|25074.52|25074.52|25074.52|25074.52|25061.59|25061.59|0
1652193720000|2022-05-10 14:42:00|25068.99|25068.99|25052.82|25052.82|25068.99|25068.99|25052.82|25052.82|0
1652193730000|2022-05-10 14:42:10|25049.59|25049.59|25051.89|25051.89|25051.89|25051.89|25046.36|25046.36|0
1652193760000|2022-05-10 14:42:40|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|25057.43|0
1652193800000|2022-05-10 14:43:20|25048.01|25048.01|25055.86|25055.86|25055.86|25055.86|25048.01|25048.01|0
1652193810000|2022-05-10 14:43:30|25057.43|25057.43|25030.19|25030.19|25057.43|25057.43|25030.19|25030.19|0
1652193820000|2022-05-10 14:43:40|25026.96|25026.96|25029.26|25029.26|25029.26|25029.26|25026.96|25026.96|0
1652193830000|2022-05-10 14:43:50|25034.8|25034.8|25044.5|25044.5|25044.5|25044.5|25034.8|25034.8|0
1652193840000|2022-05-10 14:44:00|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|25050.03|0
1652193850000|2022-05-10 14:44:10|25044.5|25044.5|25053.17|25053.17|25053.17|25053.17|25044.5|25044.5|0
1652193860000|2022-05-10 14:44:20|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|25054.74|0
1652193870000|2022-05-10 14:44:30|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|25049.2|0
1652193880000|2022-05-10 14:44:40|25054.74|25054.74|25054.74|25054.74|25060.27|25060.27|25054.74|25054.74|0
1652193900000|2022-05-10 14:45:00|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|25043.67|0
1652193940000|2022-05-10 14:45:40|25030.73|25030.73|25004.87|25004.87|25030.73|25030.73|25004.87|25004.87|0
1652193950000|2022-05-10 14:45:50|25017.8|25017.8|25011.34|25011.34|25017.8|25017.8|25011.34|25011.34|0
1652193970000|2022-05-10 14:46:10|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|25005.8|0
1652193980000|2022-05-10 14:46:20|25002.57|25002.57|24978.57|24978.57|25002.57|25002.57|24978.57|24978.57|0
1652193990000|2022-05-10 14:46:30|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|24981.8|0
1652194000000|2022-05-10 14:46:40|24977.09|24977.09|24969.99|24969.99|24977.09|24977.09|24969.99|24969.99|0
1652194020000|2022-05-10 14:47:00|24975.52|24975.52|24985.22|24985.22|24985.22|24985.22|24975.52|24975.52|0
1652194050000|2022-05-10 14:47:30|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|0
1652194070000|2022-05-10 14:47:50|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|0
1652194090000|2022-05-10 14:48:10|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|24983.65|0
1652194110000|2022-05-10 14:48:30|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|24978.12|0
1652194140000|2022-05-10 14:49:00|24958.72|24958.72|24955.49|24955.49|24958.72|24958.72|24955.49|24955.49|0
1652194160000|2022-05-10 14:49:20|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|24953.92|0
1652194170000|2022-05-10 14:49:30|24958.63|24958.63|24955.49|24955.49|24958.63|24958.63|24953.92|24953.92|0
1652194200000|2022-05-10 14:50:00|24958.72|24958.72|24968.42|24968.42|24968.42|24968.42|24958.72|24958.72|0
1652194210000|2022-05-10 14:50:10|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|24965.28|0
1652194230000|2022-05-10 14:50:30|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|24968.42|0
1652194240000|2022-05-10 14:50:40|24973.96|24973.96|25001.19|25001.19|25001.19|25001.19|24973.96|24973.96|0
1652194270000|2022-05-10 14:51:10|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652194280000|2022-05-10 14:51:20|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|25013.19|0
1652194290000|2022-05-10 14:51:30|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|25007.66|0
1652194310000|2022-05-10 14:51:50|25010.79|25010.79|25013.19|25013.19|25013.19|25013.19|25007.66|25007.66|0
1652194320000|2022-05-10 14:52:00|25016.42|25016.42|25008.48|25008.48|25016.42|25016.42|25008.48|25008.48|0
1652194330000|2022-05-10 14:52:10|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|25002.95|0
1652194350000|2022-05-10 14:52:30|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|25006.09|0
1652194360000|2022-05-10 14:52:40|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|25000.55|0
1652194390000|2022-05-10 14:53:10|24994.09|24994.09|24987.62|24987.62|24994.09|24994.09|24987.62|24987.62|0
1652194400000|2022-05-10 14:53:20|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|24998.69|0
1652194410000|2022-05-10 14:53:30|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|25001.92|0
1652194450000|2022-05-10 14:54:10|25003.49|25003.49|25006.63|25006.63|25006.63|25006.63|25003.49|25003.49|0
1652194490000|2022-05-10 14:54:50|25003.49|25003.49|25018.53|25018.53|25018.53|25018.53|25001.92|25001.92|0
1652194510000|2022-05-10 14:55:10|25015.39|25015.39|25002.55|25002.55|25015.39|25015.39|25002.55|25002.55|0
1652194520000|2022-05-10 14:55:20|24999.32|24999.32|24996.09|24996.09|24999.32|24999.32|24996.09|24996.09|0
1652194530000|2022-05-10 14:55:30|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|24985.02|0
1652194540000|2022-05-10 14:55:40|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|25007.65|0
1652194560000|2022-05-10 14:56:00|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|25004.42|0
1652194570000|2022-05-10 14:56:10|25007.55|25007.55|25024.16|25024.16|25024.16|25024.16|25007.55|25007.55|0
1652194590000|2022-05-10 14:56:30|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|25013.09|0
1652194620000|2022-05-10 14:57:00|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|25011.52|0
1652194630000|2022-05-10 14:57:10|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|25008.29|0
1652194650000|2022-05-10 14:57:30|25001.82|25001.82|25013.18|25013.18|25014.75|25014.75|25001.82|25001.82|0
1652194670000|2022-05-10 14:57:50|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|25024.25|0
1652194690000|2022-05-10 14:58:10|25027.49|25027.49|25025.92|25025.92|25027.49|25027.49|25025.92|25025.92|0
1652194700000|2022-05-10 14:58:20|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|25020.38|0
1652194720000|2022-05-10 14:58:40|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|25017.15|0
1652194730000|2022-05-10 14:58:50|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|25013.92|0
1652194760000|2022-05-10 14:59:20|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|25012.35|0
1652194770000|2022-05-10 14:59:30|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|24990.21|0
1652194790000|2022-05-10 14:59:50|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|25006.37|0
1652194800000|2022-05-10 15:00:00|25017.44|25017.44|25019.01|25019.01|25019.01|25019.01|25017.44|25017.44|0
1652194840000|2022-05-10 15:00:40|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|25025.29|0
1652194860000|2022-05-10 15:01:00|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|25028.43|0
1652194870000|2022-05-10 15:01:10|25031.66|25031.66|25019.66|25019.66|25031.66|25031.66|25019.66|25019.66|0
1652194880000|2022-05-10 15:01:20|25032.59|25032.59|25023.82|25023.82|25035.82|25035.82|25023.82|25023.82|0
1652194900000|2022-05-10 15:01:40|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|25028.53|0
1652194910000|2022-05-10 15:01:50|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|25022.06|0
1652194920000|2022-05-10 15:02:00|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|25044.2|0
1652194930000|2022-05-10 15:02:10|25037.93|25037.93|25033.22|25033.22|25037.93|25037.93|25033.22|25033.22|0
1652194940000|2022-05-10 15:02:20|25038.75|25038.75|25033.22|25033.22|25038.75|25038.75|25033.22|25033.22|0
1652194950000|2022-05-10 15:02:30|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|25027.68|0
1652194960000|2022-05-10 15:02:40|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|25024.45|0
1652194970000|2022-05-10 15:02:50|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|0
1652194980000|2022-05-10 15:03:00|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|25026.75|0
1652195010000|2022-05-10 15:03:30|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|25029.99|0
1652195020000|2022-05-10 15:03:40|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|25018.92|0
1652195030000|2022-05-10 15:03:50|25024.45|25024.45|25029.99|25029.99|25029.99|25029.99|25024.45|25024.45|0
1652195040000|2022-05-10 15:04:00|25018.92|25018.92|25015.78|25015.78|25018.92|25018.92|25015.78|25015.78|0
1652195050000|2022-05-10 15:04:10|25009.31|25009.31|25015.78|25015.78|25015.78|25015.78|25009.31|25009.31|0
1652195070000|2022-05-10 15:04:30|25009.31|25009.31|24977.91|24977.91|25009.31|25009.31|24977.91|24977.91|0
1652195100000|2022-05-10 15:05:00|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|24972.38|0
1652195110000|2022-05-10 15:05:10|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|24966.84|0
1652195130000|2022-05-10 15:05:30|24965.27|24965.27|24960.57|24960.57|24965.27|24965.27|24960.57|24960.57|0
1652195140000|2022-05-10 15:05:40|24955.03|24955.03|24953.46|24953.46|24955.03|24955.03|24953.46|24953.46|0
1652195160000|2022-05-10 15:06:00|24942.4|24942.4|24947.93|24947.93|24947.93|24947.93|24942.4|24942.4|0
1652195180000|2022-05-10 15:06:20|24951.07|24951.07|24949.5|24949.5|24951.07|24951.07|24949.5|24949.5|0
1652195190000|2022-05-10 15:06:30|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|24943.03|0
1652195210000|2022-05-10 15:06:50|24937.5|24937.5|24937.5|24937.5|24943.96|24943.96|24937.5|24937.5|0
1652195220000|2022-05-10 15:07:00|24926.43|24926.43|24920.89|24920.89|24926.43|24926.43|24920.89|24920.89|0
1652195230000|2022-05-10 15:07:10|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|24937.06|0
1652195240000|2022-05-10 15:07:20|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|24933.92|0
1652195250000|2022-05-10 15:07:30|24924.22|24924.22|24930.69|24930.69|24930.69|24930.69|24924.22|24924.22|0
1652195280000|2022-05-10 15:08:00|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|24925.15|0
1652195290000|2022-05-10 15:08:10|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|24931.43|0
1652195300000|2022-05-10 15:08:20|24933|24933|24933|24933|24933|24933|24933|24933|0
1652195310000|2022-05-10 15:08:30|24928.29|24928.29|24929.96|24929.96|24929.96|24929.96|24917.02|24917.02|0
1652195340000|2022-05-10 15:09:00|24913.79|24913.79|24920.26|24920.26|24920.26|24920.26|24913.79|24913.79|0
1652195350000|2022-05-10 15:09:10|24921.82|24921.82|24931.52|24931.52|24931.52|24931.52|24921.82|24921.82|0
1652195390000|2022-05-10 15:09:50|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|24926.82|0
1652195400000|2022-05-10 15:10:00|24921.28|24921.28|24905.12|24905.12|24921.28|24921.28|24905.12|24905.12|0
1652195410000|2022-05-10 15:10:10|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|24898.65|0
1652195440000|2022-05-10 15:10:40|24893.12|24893.12|24889.98|24889.98|24893.12|24893.12|24889.98|24889.98|0
1652195450000|2022-05-10 15:10:50|24893.21|24893.21|24897.92|24897.92|24897.92|24897.92|24890.07|24890.07|0
1652195470000|2022-05-10 15:11:10|24901.15|24901.15|24892.38|24892.38|24901.15|24901.15|24892.38|24892.38|0
1652195490000|2022-05-10 15:11:30|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|24889.15|0
1652195500000|2022-05-10 15:11:40|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|24895.62|0
1652195510000|2022-05-10 15:11:50|24898.75|24898.75|24901.99|24901.99|24901.99|24901.99|24898.75|24898.75|0
1652195520000|2022-05-10 15:12:00|24905.22|24905.22|24919.52|24919.52|24919.52|24919.52|24901.99|24901.99|0
1652195530000|2022-05-10 15:12:10|24922.76|24922.76|24910.76|24910.76|24922.76|24922.76|24910.76|24910.76|0
1652195570000|2022-05-10 15:12:50|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|24916.29|0
1652195580000|2022-05-10 15:13:00|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|24914.72|0
1652195590000|2022-05-10 15:13:10|24917.86|24917.86|24914.72|24914.72|24917.86|24917.86|24914.72|24914.72|0
1652195600000|2022-05-10 15:13:20|24930.89|24930.89|24927.65|24927.65|24930.89|24930.89|24927.65|24927.65|0
1652195640000|2022-05-10 15:14:00|24921.19|24921.19|24911.49|24911.49|24927.65|24927.65|24908.26|24908.26|0
1652195670000|2022-05-10 15:14:30|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|24913.06|0
1652195690000|2022-05-10 15:14:50|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|24906.59|0
1652195700000|2022-05-10 15:15:00|24896.89|24896.89|24902.43|24902.43|24902.43|24902.43|24896.89|24896.89|0
1652195710000|2022-05-10 15:15:10|24896.89|24896.89|24873.62|24873.62|24896.89|24896.89|24873.62|24873.62|0
1652195720000|2022-05-10 15:15:20|24883.32|24883.32|24880.09|24880.09|24883.32|24883.32|24880.09|24880.09|0
1652195740000|2022-05-10 15:15:40|24876.95|24876.95|24871.42|24871.42|24876.95|24876.95|24871.42|24871.42|0
1652195770000|2022-05-10 15:16:10|24881.12|24881.12|24885.72|24885.72|24885.72|24885.72|24874.65|24874.65|0
1652195780000|2022-05-10 15:16:20|24888.95|24888.95|24886.65|24886.65|24892.18|24892.18|24886.65|24886.65|0
1652195790000|2022-05-10 15:16:30|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|24873.72|0
1652195810000|2022-05-10 15:16:50|24880.18|24880.18|24883.32|24883.32|24883.32|24883.32|24878.62|24878.62|0
1652195830000|2022-05-10 15:17:10|24876.86|24876.86|24870.39|24870.39|24876.86|24876.86|24870.39|24870.39|0
1652195850000|2022-05-10 15:17:30|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|24875.92|0
1652195860000|2022-05-10 15:17:40|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|24879.06|0
1652195870000|2022-05-10 15:17:50|24880.63|24880.63|24880.63|24880.63|24880.63|24880.63|24877.49|24877.49|0
1652195880000|2022-05-10 15:18:00|24887.1|24887.1|24898.17|24898.17|24898.17|24898.17|24887.1|24887.1|0
1652195890000|2022-05-10 15:18:10|24899.74|24899.74|24896.5|24896.5|24899.74|24899.74|24896.5|24896.5|0
1652195900000|2022-05-10 15:18:20|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|0
1652195910000|2022-05-10 15:18:30|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|24890.04|0
1652195930000|2022-05-10 15:18:50|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|24893.27|0
1652195940000|2022-05-10 15:19:00|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|24898.8|0
1652195960000|2022-05-10 15:19:20|24893.27|24893.27|24898.8|24898.8|24898.8|24898.8|24893.27|24893.27|0
1652195990000|2022-05-10 15:19:50|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|24895.67|0
1652196000000|2022-05-10 15:20:00|24905.37|24905.37|24897.14|24897.14|24905.37|24905.37|24892.43|24892.43|0
1652196010000|2022-05-10 15:20:10|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|24902.67|0
1652196020000|2022-05-10 15:20:20|24908.21|24908.21|24896.21|24896.21|24913.74|24913.74|24896.21|24896.21|0
1652196030000|2022-05-10 15:20:30|24894.64|24894.64|24891.41|24891.41|24894.64|24894.64|24891.41|24891.41|0
1652196060000|2022-05-10 15:21:00|24896.94|24896.94|24902.48|24902.48|24902.48|24902.48|24893.71|24893.71|0
1652196070000|2022-05-10 15:21:10|24896.94|24896.94|24900.17|24900.17|24900.17|24900.17|24896.94|24896.94|0
1652196080000|2022-05-10 15:21:20|24905.71|24905.71|24912.17|24912.17|24912.17|24912.17|24905.71|24905.71|0
1652196090000|2022-05-10 15:21:30|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|24917.71|0
1652196100000|2022-05-10 15:21:40|24913|24913|24909.87|24909.87|24913|24913|24909.87|24909.87|0
1652196120000|2022-05-10 15:22:00|24916.33|24916.33|24921.87|24921.87|24921.87|24921.87|24916.33|24916.33|0
1652196140000|2022-05-10 15:22:20|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|24927.4|0
1652196150000|2022-05-10 15:22:30|24932.11|24932.11|24938.57|24938.57|24938.57|24938.57|24932.11|24932.11|0
1652196160000|2022-05-10 15:22:40|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|24933.04|0
1652196180000|2022-05-10 15:23:00|24929.81|24929.81|24928.14|24928.14|24929.81|24929.81|24926.57|24926.57|0
1652196190000|2022-05-10 15:23:10|24922.61|24922.61|24928.14|24928.14|24933.68|24933.68|24922.61|24922.61|0
1652196220000|2022-05-10 15:23:40|24934.61|24934.61|24937.84|24937.84|24937.84|24937.84|24934.61|24934.61|0
1652196230000|2022-05-10 15:23:50|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|24947.54|0
1652196240000|2022-05-10 15:24:00|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|24950.77|0
1652196250000|2022-05-10 15:24:10|24945.24|24945.24|24925.84|24925.84|24945.24|24945.24|24925.84|24925.84|0
1652196260000|2022-05-10 15:24:20|24922.7|24922.7|24929.17|24929.17|24929.17|24929.17|24922.7|24922.7|0
1652196270000|2022-05-10 15:24:30|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|24923.63|0
1652196290000|2022-05-10 15:24:50|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|24926.77|0
1652196300000|2022-05-10 15:25:00|24923.63|24923.63|24911.63|24911.63|24923.63|24923.63|24911.63|24911.63|0
1652196310000|2022-05-10 15:25:10|24905.17|24905.17|24899.63|24899.63|24905.17|24905.17|24899.63|24899.63|0
1652196330000|2022-05-10 15:25:30|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|24896.4|0
1652196350000|2022-05-10 15:25:50|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|24894.83|0
1652196360000|2022-05-10 15:26:00|24891.6|24891.6|24898.06|24898.06|24898.06|24898.06|24891.6|24891.6|0
1652196370000|2022-05-10 15:26:10|24894.83|24894.83|24893.26|24893.26|24894.83|24894.83|24893.26|24893.26|0
1652196400000|2022-05-10 15:26:40|24891.69|24891.69|24901.93|24901.93|24901.93|24901.93|24891.69|24891.69|0
1652196410000|2022-05-10 15:26:50|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|24911.63|0
1652196430000|2022-05-10 15:27:10|24908.4|24908.4|24901.93|24901.93|24908.4|24908.4|24901.93|24901.93|0
1652196440000|2022-05-10 15:27:20|24898.7|24898.7|24889|24889|24898.7|24898.7|24889|24889|0
1652196450000|2022-05-10 15:27:30|24895.47|24895.47|24889|24889|24895.47|24895.47|24889|24889|0
1652196470000|2022-05-10 15:27:50|24894.54|24894.54|24891.3|24891.3|24894.54|24894.54|24891.3|24891.3|0
1652196480000|2022-05-10 15:28:00|24888.07|24888.07|24879.4|24879.4|24888.07|24888.07|24879.4|24879.4|0
1652196500000|2022-05-10 15:28:20|24885.86|24885.86|24874.79|24874.79|24885.86|24885.86|24874.79|24874.79|0
1652196530000|2022-05-10 15:28:50|24878.03|24878.03|24872.49|24872.49|24878.03|24878.03|24872.49|24872.49|0
1652196540000|2022-05-10 15:29:00|24870.92|24870.92|24872.49|24872.49|24872.49|24872.49|24870.92|24870.92|0
1652196550000|2022-05-10 15:29:10|24867.79|24867.79|24862.25|24862.25|24867.79|24867.79|24862.25|24862.25|0
1652196560000|2022-05-10 15:29:20|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|24867.79|0
1652196570000|2022-05-10 15:29:30|24873.32|24873.32|24909.13|24909.13|24909.13|24909.13|24873.32|24873.32|0
1652196580000|2022-05-10 15:29:40|24915.6|24915.6|24928.53|24928.53|24928.53|24928.53|24912.37|24912.37|0
1652196590000|2022-05-10 15:29:50|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|24918.83|0
1652253300000|2022-05-11 07:15:00|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|25536.97|0
1652253340000|2022-05-11 07:15:40|25514.83|25514.83|25487.15|25487.15|25514.83|25514.83|25487.15|25487.15|0
1652253350000|2022-05-11 07:15:50|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|25481.62|0
1652253360000|2022-05-11 07:16:00|25492.69|25492.69|25481.62|25481.62|25492.69|25492.69|25481.62|25481.62|0
1652253370000|2022-05-11 07:16:10|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|25465.45|0
1652253380000|2022-05-11 07:16:20|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|25449.76|0
1652253390000|2022-05-11 07:16:30|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|25410.97|0
1652253400000|2022-05-11 07:16:40|25446.53|25446.53|25465.93|25465.93|25465.93|25465.93|25446.53|25446.53|0
1652253410000|2022-05-11 07:16:50|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|25456.23|0
1652253430000|2022-05-11 07:17:10|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|0
1652253440000|2022-05-11 07:17:20|25483.9|25483.9|25489.44|25489.44|25489.44|25489.44|25483.9|25483.9|0
1652253450000|2022-05-11 07:17:30|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|25500.51|0
1652253470000|2022-05-11 07:17:50|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|25483.9|0
1652253500000|2022-05-11 07:18:20|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|25472.83|0
1652253520000|2022-05-11 07:18:40|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|25478.37|0
1652253530000|2022-05-11 07:18:50|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|25467.3|0
1652253540000|2022-05-11 07:19:00|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|25459.46|0
1652253600000|2022-05-11 07:20:00|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|25457.89|0
1652253610000|2022-05-11 07:20:10|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|25452.35|0
1652253620000|2022-05-11 07:20:20|25455.59|25455.59|25439.42|25439.42|25455.59|25455.59|25439.42|25439.42|0
1652253630000|2022-05-11 07:20:30|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|25444.95|0
1652253640000|2022-05-11 07:20:40|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|25467.09|0
1652253660000|2022-05-11 07:21:00|25456.02|25456.02|25467.2|25467.2|25467.2|25467.2|25452.89|25452.89|0
1652253670000|2022-05-11 07:21:10|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|0
1652253680000|2022-05-11 07:21:20|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|25489.83|0
1652253690000|2022-05-11 07:21:30|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|25483.36|0
1652253760000|2022-05-11 07:22:40|25488.9|25488.9|25488.9|25488.9|25488.9|25488.9|25488.9|25488.9|0
1652253810000|2022-05-11 07:23:30|25501.83|25501.83|25518.43|25518.43|25518.43|25518.43|25501.83|25501.83|0
1652253820000|2022-05-11 07:23:40|25507.36|25507.36|25523.53|25523.53|25523.53|25523.53|25507.36|25507.36|0
1652253830000|2022-05-11 07:23:50|25518|25518|25518|25518|25518|25518|25518|25518|0
1652253840000|2022-05-11 07:24:00|25527.69|25527.69|25531.86|25531.86|25537.39|25537.39|25520.79|25520.79|0
1652253850000|2022-05-11 07:24:10|25541.56|25541.56|25541.56|25541.56|25541.56|25541.56|25541.56|25541.56|0
1652253860000|2022-05-11 07:24:20|25531.86|25531.86|25531.86|25531.86|25531.86|25531.86|25531.86|25531.86|0
1652253870000|2022-05-11 07:24:30|25520.79|25520.79|25520.79|25520.79|25520.79|25520.79|25520.79|25520.79|0
1652253880000|2022-05-11 07:24:40|25526.32|25526.32|25548.46|25548.46|25548.46|25548.46|25526.32|25526.32|0
1652253890000|2022-05-11 07:24:50|25554|25554|25572.47|25572.47|25572.47|25572.47|25554|25554|0
1652253900000|2022-05-11 07:25:00|25585.4|25585.4|25566|25566|25590.93|25590.93|25566|25566|0
1652253940000|2022-05-11 07:25:40|25571.53|25571.53|25571.53|25571.53|25571.53|25571.53|25571.53|25571.53|0
1652253960000|2022-05-11 07:26:00|25562.12|25562.12|25562.12|25562.12|25562.12|25562.12|25551.05|25551.05|0
1652253970000|2022-05-11 07:26:10|25539.98|25539.98|25545.52|25545.52|25545.52|25545.52|25539.98|25539.98|0
1652253980000|2022-05-11 07:26:20|25551.05|25551.05|25521.95|25521.95|25551.05|25551.05|25521.95|25521.95|0
1652254010000|2022-05-11 07:26:50|25525.19|25525.19|25538.12|25538.12|25538.12|25538.12|25525.19|25525.19|0
1652254020000|2022-05-11 07:27:00|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|0
1652254030000|2022-05-11 07:27:10|25515.98|25515.98|25521.51|25521.51|25521.51|25521.51|25515.98|25515.98|0
1652254040000|2022-05-11 07:27:20|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|25527.05|0
1652254050000|2022-05-11 07:27:30|25532.58|25532.58|25538.12|25538.12|25538.12|25538.12|25532.58|25532.58|0
1652254070000|2022-05-11 07:27:50|25544.58|25544.58|25544.58|25544.58|25544.58|25544.58|25544.58|25544.58|0
1652254080000|2022-05-11 07:28:00|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|25533.52|0
1652254090000|2022-05-11 07:28:10|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|0
1652254100000|2022-05-11 07:28:20|25505.35|25505.35|25505.35|25505.35|25505.35|25505.35|25505.35|25505.35|0
1652254110000|2022-05-11 07:28:30|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|25510.88|0
1652254130000|2022-05-11 07:28:50|25521.95|25521.95|25524.35|25524.35|25524.35|25524.35|25515.68|25515.68|0
1652254140000|2022-05-11 07:29:00|25518.82|25518.82|25518.82|25518.82|25518.82|25518.82|25518.82|25518.82|0
1652254160000|2022-05-11 07:29:20|25507.75|25507.75|25507.75|25507.75|25507.75|25507.75|25507.75|25507.75|0
1652254170000|2022-05-11 07:29:30|25488.35|25488.35|25498.05|25498.05|25498.05|25498.05|25488.35|25488.35|0
1652254210000|2022-05-11 07:30:10|25478.65|25478.65|25478.65|25478.65|25478.65|25478.65|25473.11|25473.11|0
1652254220000|2022-05-11 07:30:20|25473.11|25473.11|25473.11|25473.11|25473.11|25473.11|25473.11|25473.11|0
1652254230000|2022-05-11 07:30:30|25467.58|25467.58|25448.66|25448.66|25467.58|25467.58|25448.66|25448.66|0
1652254240000|2022-05-11 07:30:40|25416.33|25416.33|25416.33|25416.33|25416.33|25416.33|25416.33|25416.33|0
1652254290000|2022-05-11 07:31:30|25421.87|25421.87|25417.16|25417.16|25421.87|25421.87|25415.59|25415.59|0
1652254310000|2022-05-11 07:31:50|25413.93|25413.93|25420.39|25420.39|25420.39|25420.39|25413.93|25413.93|0
1652254320000|2022-05-11 07:32:00|25414.86|25414.86|25418.53|25418.53|25418.53|25418.53|25401.93|25401.93|0
1652254330000|2022-05-11 07:32:10|25425|25425|25447.63|25447.63|25447.63|25447.63|25425|25425|0
1652254340000|2022-05-11 07:32:20|25437.93|25437.93|25437.93|25437.93|25437.93|25437.93|25437.93|25437.93|0
1652254350000|2022-05-11 07:32:30|25443.47|25443.47|25443.47|25443.47|25443.47|25443.47|25443.47|25443.47|0
1652254360000|2022-05-11 07:32:40|25449|25449|25454.53|25454.53|25454.53|25454.53|25449|25449|0
1652254370000|2022-05-11 07:32:50|25460.07|25460.07|25449|25449|25460.07|25460.07|25449|25449|0
1652254380000|2022-05-11 07:33:00|25445.86|25445.86|25452.97|25452.97|25452.97|25452.97|25445.86|25445.86|0
1652254390000|2022-05-11 07:33:10|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|0
1652254400000|2022-05-11 07:33:20|25460.07|25460.07|25467.17|25467.17|25467.17|25467.17|25460.07|25460.07|0
1652254410000|2022-05-11 07:33:30|25461.64|25461.64|25461.64|25461.64|25461.64|25461.64|25461.64|25461.64|0
1652254420000|2022-05-11 07:33:40|25472.71|25472.71|25450.08|25450.08|25472.71|25472.71|25450.08|25450.08|0
1652254450000|2022-05-11 07:34:10|25444.54|25444.54|25439.01|25439.01|25444.54|25444.54|25439.01|25439.01|0
1652254480000|2022-05-11 07:34:40|25422.4|25422.4|25409.47|25409.47|25422.4|25422.4|25409.47|25409.47|0
1652254490000|2022-05-11 07:34:50|25406.24|25406.24|25406.24|25406.24|25406.24|25406.24|25406.24|25406.24|0
1652254500000|2022-05-11 07:35:00|25412.7|25412.7|25422.4|25422.4|25422.4|25422.4|25412.7|25412.7|0
1652254510000|2022-05-11 07:35:10|25415.94|25415.94|25415.94|25415.94|25415.94|25415.94|25415.94|25415.94|0
1652254520000|2022-05-11 07:35:20|25408.09|25408.09|25411.23|25411.23|25411.23|25411.23|25408.09|25408.09|0
1652254540000|2022-05-11 07:35:40|25433.86|25433.86|25427.39|25427.39|25443.56|25443.56|25420.93|25420.93|0
1652254550000|2022-05-11 07:35:50|25471.67|25471.67|25471.67|25471.67|25471.67|25471.67|25471.67|25471.67|0
1652254560000|2022-05-11 07:36:00|25484.61|25484.61|25487.84|25487.84|25487.84|25487.84|25484.61|25484.61|0
1652254580000|2022-05-11 07:36:20|25491.07|25491.07|25491.07|25491.07|25491.07|25491.07|25491.07|25491.07|0
1652254590000|2022-05-11 07:36:30|25510.47|25510.47|25510.47|25510.47|25510.47|25510.47|25510.47|25510.47|0
1652254630000|2022-05-11 07:37:10|25521.54|25521.54|25527.07|25527.07|25527.07|25527.07|25521.54|25521.54|0
1652254640000|2022-05-11 07:37:20|25536.77|25536.77|25536.77|25536.77|25536.77|25536.77|25536.77|25536.77|0
1652254650000|2022-05-11 07:37:30|25531.24|25531.24|25531.24|25531.24|25531.24|25531.24|25531.24|25531.24|0
1652254660000|2022-05-11 07:37:40|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|0
1652254730000|2022-05-11 07:38:50|25510.08|25510.08|25484.71|25484.71|25510.08|25510.08|25484.71|25484.71|0
1652254740000|2022-05-11 07:39:00|25487.94|25487.94|25479.27|25479.27|25487.94|25487.94|25479.27|25479.27|0
1652254770000|2022-05-11 07:39:30|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|25468.2|0
1652254780000|2022-05-11 07:39:40|25477.9|25477.9|25477.9|25477.9|25477.9|25477.9|25477.9|25477.9|0
1652254800000|2022-05-11 07:40:00|25474.67|25474.67|25461.73|25461.73|25474.67|25474.67|25461.73|25461.73|0
1652254820000|2022-05-11 07:40:20|25456.2|25456.2|25456.2|25456.2|25456.2|25456.2|25456.2|25456.2|0
1652254830000|2022-05-11 07:40:30|25467.27|25467.27|25464.04|25464.04|25467.27|25467.27|25464.04|25464.04|0
1652254860000|2022-05-11 07:41:00|25452.97|25452.97|25452.97|25452.97|25452.97|25452.97|25452.97|25452.97|0
1652254870000|2022-05-11 07:41:10|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|25458.5|0
1652254910000|2022-05-11 07:41:50|25455.27|25455.27|25458.5|25458.5|25458.5|25458.5|25455.27|25455.27|0
1652254920000|2022-05-11 07:42:00|25468.2|25468.2|25482.5|25482.5|25482.5|25482.5|25468.2|25468.2|0
1652254930000|2022-05-11 07:42:10|25476.97|25476.97|25476.97|25476.97|25476.97|25476.97|25476.97|25476.97|0
1652254940000|2022-05-11 07:42:20|25465.9|25465.9|25465.9|25465.9|25465.9|25465.9|25465.9|25465.9|0
1652255010000|2022-05-11 07:43:30|25469.13|25469.13|25462.67|25462.67|25469.13|25469.13|25462.67|25462.67|0
1652255020000|2022-05-11 07:43:40|25485.3|25485.3|25485.3|25485.3|25485.3|25485.3|25485.3|25485.3|0
1652255100000|2022-05-11 07:45:00|25490.83|25490.83|25507.44|25507.44|25507.44|25507.44|25490.83|25490.83|0
1652255120000|2022-05-11 07:45:20|25500.97|25500.97|25504.2|25504.2|25504.2|25504.2|25500.97|25500.97|0
1652255140000|2022-05-11 07:45:40|25488.04|25488.04|25488.04|25488.04|25488.04|25488.04|25488.04|25488.04|0
1652255160000|2022-05-11 07:46:00|25491.17|25491.17|25491.17|25491.17|25491.17|25491.17|25491.17|25491.17|0
1652255210000|2022-05-11 07:46:50|25475.01|25475.01|25491.17|25491.17|25491.17|25491.17|25475.01|25475.01|0
1652255250000|2022-05-11 07:47:30|25485.64|25485.64|25485.64|25485.64|25485.64|25485.64|25485.64|25485.64|0
1652255260000|2022-05-11 07:47:40|25488.87|25488.87|25488.87|25488.87|25488.87|25488.87|25488.87|25488.87|0
1652255300000|2022-05-11 07:48:20|25498.57|25498.57|25498.57|25498.57|25498.57|25498.57|25498.57|25498.57|0
1652255380000|2022-05-11 07:49:40|25505.04|25505.04|25505.04|25505.04|25505.04|25505.04|25505.04|25505.04|0
1652255390000|2022-05-11 07:49:50|25527.18|25527.18|25522.47|25522.47|25527.18|25527.18|25522.47|25522.47|0
1652255430000|2022-05-11 07:50:30|25525.61|25525.61|25528.75|25528.75|25528.75|25528.75|25525.61|25525.61|0
1652255460000|2022-05-11 07:51:00|25534.28|25534.28|25534.28|25534.28|25534.28|25534.28|25534.28|25534.28|0
1652255480000|2022-05-11 07:51:20|25531.05|25531.05|25531.05|25531.05|25531.05|25531.05|25531.05|25531.05|0
1652255590000|2022-05-11 07:53:10|25525.51|25525.51|25525.51|25525.51|25525.51|25525.51|25525.51|25525.51|0
1652255610000|2022-05-11 07:53:30|25512.58|25512.58|25509.35|25509.35|25512.58|25512.58|25509.35|25509.35|0
1652255620000|2022-05-11 07:53:40|25514.88|25514.88|25514.88|25514.88|25514.88|25514.88|25514.88|25514.88|0
1652255640000|2022-05-11 07:54:00|25498.72|25498.72|25498.72|25498.72|25498.72|25498.72|25498.72|25498.72|0
1652255650000|2022-05-11 07:54:10|25495.48|25495.48|25495.48|25495.48|25495.48|25495.48|25495.48|25495.48|0
1652255670000|2022-05-11 07:54:30|25501.95|25501.95|25501.95|25501.95|25501.95|25501.95|25501.95|25501.95|0
1652255680000|2022-05-11 07:54:40|25496.42|25496.42|25496.42|25496.42|25496.42|25496.42|25496.42|25496.42|0
1652255700000|2022-05-11 07:55:00|25499.65|25499.65|25499.65|25499.65|25499.65|25499.65|25499.65|25499.65|0
1652255710000|2022-05-11 07:55:10|25488.58|25488.58|25488.58|25488.58|25488.58|25488.58|25488.58|25488.58|0
1652255750000|2022-05-11 07:55:50|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|0
1652255760000|2022-05-11 07:56:00|25516.25|25516.25|25516.25|25516.25|25516.25|25516.25|25516.25|25516.25|0
1652255770000|2022-05-11 07:56:10|25503.32|25503.32|25503.32|25503.32|25503.32|25503.32|25503.32|25503.32|0
1652255800000|2022-05-11 07:56:40|25492.25|25492.25|25501.95|25501.95|25501.95|25501.95|25485.78|25485.78|0
1652255860000|2022-05-11 07:57:40|25481.55|25481.55|25488.02|25488.02|25488.02|25488.02|25481.55|25481.55|0
1652255890000|2022-05-11 07:58:10|25491.25|25491.25|25491.25|25491.25|25491.25|25491.25|25491.25|25491.25|0
1652255900000|2022-05-11 07:58:20|25494.49|25494.49|25516.63|25516.63|25516.63|25516.63|25494.49|25494.49|0
1652255930000|2022-05-11 07:58:50|25539.26|25539.26|25539.26|25539.26|25545.72|25545.72|25539.26|25539.26|0
1652255940000|2022-05-11 07:59:00|25533.72|25533.72|25533.72|25533.72|25533.72|25533.72|25533.72|25533.72|0
1652255960000|2022-05-11 07:59:20|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|25527.26|0
1652255970000|2022-05-11 07:59:30|25533.53|25533.53|25550.53|25550.53|25555.23|25555.23|25533.53|25533.53|0
1652255990000|2022-05-11 07:59:50|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|0
1652256040000|2022-05-11 08:00:40|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|0
1652256090000|2022-05-11 08:01:30|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|0
1652256100000|2022-05-11 08:01:40|25527.99|25527.99|25527.99|25527.99|25527.99|25527.99|25527.99|25527.99|0
1652256110000|2022-05-11 08:01:50|25515.06|25515.06|25492.92|25492.92|25515.06|25515.06|25492.92|25492.92|0
1652256120000|2022-05-11 08:02:00|25486.45|25486.45|25499.38|25499.38|25499.38|25499.38|25486.45|25486.45|0
1652256190000|2022-05-11 08:03:10|25502.62|25502.62|25502.62|25502.62|25502.62|25502.62|25502.62|25502.62|0
1652256270000|2022-05-11 08:04:30|25508.89|25508.89|25514.43|25514.43|25514.43|25514.43|25508.89|25508.89|0
1652256300000|2022-05-11 08:05:00|25519.96|25519.96|25519.96|25519.96|25519.96|25519.96|25519.96|25519.96|0
1652256310000|2022-05-11 08:05:10|25513.5|25513.5|25513.5|25513.5|25513.5|25513.5|25513.5|25513.5|0
1652256320000|2022-05-11 08:05:20|25519.03|25519.03|25519.03|25519.03|25519.03|25519.03|25519.03|25519.03|0
1652256340000|2022-05-11 08:05:40|25520.6|25520.6|25520.6|25520.6|25520.6|25520.6|25520.6|25520.6|0
1652256420000|2022-05-11 08:07:00|25515.07|25515.07|25531.67|25531.67|25531.67|25531.67|25515.07|25515.07|0
1652256430000|2022-05-11 08:07:10|25520.6|25520.6|25496.15|25496.15|25520.6|25520.6|25496.15|25496.15|0
1652256440000|2022-05-11 08:07:20|25473.52|25473.52|25473.52|25473.52|25473.52|25473.52|25473.52|25473.52|0
1652256480000|2022-05-11 08:08:00|25470.29|25470.29|25459.22|25459.22|25470.29|25470.29|25459.22|25459.22|0
1652256500000|2022-05-11 08:08:20|25451.37|25451.37|25451.37|25451.37|25451.37|25451.37|25451.37|25451.37|0
1652256510000|2022-05-11 08:08:30|25461.07|25461.07|25461.07|25461.07|25461.07|25461.07|25461.07|25461.07|0
1652256610000|2022-05-11 08:10:10|25455.54|25455.54|25455.54|25455.54|25455.54|25455.54|25455.54|25455.54|0
1652256660000|2022-05-11 08:11:00|25458.68|25458.68|25458.68|25458.68|25458.68|25458.68|25458.68|25458.68|0
1652256700000|2022-05-11 08:11:40|25471.61|25471.61|25455.44|25455.44|25471.61|25471.61|25455.44|25455.44|0
1652256760000|2022-05-11 08:12:40|25460.98|25460.98|25460.98|25460.98|25460.98|25460.98|25460.98|25460.98|0
1652256770000|2022-05-11 08:12:50|25457.74|25457.74|25460.05|25460.05|25460.05|25460.05|25454.51|25454.51|0
1652256830000|2022-05-11 08:13:50|25450.35|25450.35|25450.35|25450.35|25450.35|25450.35|25450.35|25450.35|0
1652256840000|2022-05-11 08:14:00|25453.48|25453.48|25467.99|25467.99|25467.99|25467.99|25448.59|25448.59|0
1652256850000|2022-05-11 08:14:10|25471.22|25471.22|25471.22|25471.22|25471.22|25471.22|25471.22|25471.22|0
1652256900000|2022-05-11 08:15:00|25477.68|25477.68|25477.68|25477.68|25477.68|25477.68|25477.68|25477.68|0
1652256960000|2022-05-11 08:16:00|25487.38|25487.38|25527.06|25527.06|25527.06|25527.06|25487.38|25487.38|0
1652257030000|2022-05-11 08:17:10|25504.92|25504.92|25504.92|25504.92|25504.92|25504.92|25504.92|25504.92|0
1652257060000|2022-05-11 08:17:40|25514.62|25514.62|25514.62|25514.62|25514.62|25514.62|25514.62|25514.62|0
1652257070000|2022-05-11 08:17:50|25520.15|25520.15|25520.15|25520.15|25520.15|25520.15|25520.15|25520.15|0
1652257080000|2022-05-11 08:18:00|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|0
1652257140000|2022-05-11 08:19:00|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|0
1652257150000|2022-05-11 08:19:10|25529.76|25529.76|25539.17|25539.17|25539.17|25539.17|25529.76|25529.76|0
1652257200000|2022-05-11 08:20:00|25544.71|25544.71|25550.24|25550.24|25550.24|25550.24|25544.71|25544.71|0
1652257210000|2022-05-11 08:20:10|25553.47|25553.47|25553.47|25553.47|25553.47|25553.47|25553.47|25553.47|0
1652257310000|2022-05-11 08:21:50|25547.2|25547.2|25547.2|25547.2|25547.2|25547.2|25547.2|25547.2|0
1652257330000|2022-05-11 08:22:10|25545.63|25545.63|25545.63|25545.63|25545.63|25545.63|25545.63|25545.63|0
1652257350000|2022-05-11 08:22:30|25552.1|25552.1|25552.1|25552.1|25552.1|25552.1|25552.1|25552.1|0
1652257370000|2022-05-11 08:22:50|25542.4|25542.4|25542.4|25542.4|25542.4|25542.4|25542.4|25542.4|0
1652257460000|2022-05-11 08:24:20|25547.93|25547.93|25553.47|25553.47|25553.47|25553.47|25547.93|25547.93|0
1652257570000|2022-05-11 08:26:10|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|0
1652257640000|2022-05-11 08:27:20|25558.07|25558.07|25558.07|25558.07|25558.07|25558.07|25558.07|25558.07|0
1652257690000|2022-05-11 08:28:10|25541.46|25541.46|25541.46|25541.46|25541.46|25541.46|25541.46|25541.46|0
1652257730000|2022-05-11 08:28:50|25535.93|25535.93|25541.46|25541.46|25541.46|25541.46|25535.93|25535.93|0
1652257740000|2022-05-11 08:29:00|25535.19|25535.19|25535.19|25535.19|25535.19|25535.19|25535.19|25535.19|0
1652257770000|2022-05-11 08:29:30|25529.65|25529.65|25516.72|25516.72|25529.65|25529.65|25516.72|25516.72|0
1652257780000|2022-05-11 08:29:40|25513.49|25513.49|25531.66|25531.66|25531.66|25531.66|25513.49|25513.49|0
1652257800000|2022-05-11 08:30:00|25534.8|25534.8|25536.37|25536.37|25536.37|25536.37|25534.8|25534.8|0
1652257830000|2022-05-11 08:30:30|25552.97|25552.97|25552.97|25552.97|25552.97|25552.97|25552.97|25552.97|0
1652257850000|2022-05-11 08:30:50|25558.51|25558.51|25558.51|25558.51|25558.51|25558.51|25558.51|25558.51|0
1652426100000|2022-05-13 07:15:00|26250.36|26250.36|26244.82|26244.82|26250.36|26250.36|26239.29|26239.29|0
1652426130000|2022-05-13 07:15:30|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|0
1652426140000|2022-05-13 07:15:40|26255.89|26255.89|26255.89|26255.89|26255.89|26255.89|26255.89|26255.89|0
1652426170000|2022-05-13 07:16:10|26288.23|26288.23|26294.69|26294.69|26304.39|26304.39|26288.23|26288.23|0
1652426190000|2022-05-13 07:16:30|26300.23|26300.23|26300.23|26300.23|26300.23|26300.23|26300.23|26300.23|0
1652426210000|2022-05-13 07:16:50|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|0
1652426220000|2022-05-13 07:17:00|26272.55|26272.55|26272.55|26272.55|26272.55|26272.55|26272.55|26272.55|0
1652426240000|2022-05-13 07:17:20|26244.88|26244.88|26224.1|26224.1|26244.88|26244.88|26224.1|26224.1|0
1652426310000|2022-05-13 07:18:30|26218.57|26218.57|26224.1|26224.1|26224.1|26224.1|26218.57|26218.57|0
1652426350000|2022-05-13 07:19:10|26218.57|26218.57|26207.5|26207.5|26218.57|26218.57|26207.5|26207.5|0
1652426360000|2022-05-13 07:19:20|26190.89|26190.89|26198.29|26198.29|26198.29|26198.29|26185.36|26185.36|0
1652426370000|2022-05-13 07:19:30|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|0
1652426380000|2022-05-13 07:19:40|26178.45|26178.45|26178.45|26178.45|26178.45|26178.45|26178.45|26178.45|0
1652426390000|2022-05-13 07:19:50|26188.15|26188.15|26188.15|26188.15|26188.15|26188.15|26188.15|26188.15|0
1652426400000|2022-05-13 07:20:00|26171.55|26171.55|26145.88|26145.88|26171.55|26171.55|26145.88|26145.88|0
1652426420000|2022-05-13 07:20:20|26162.48|26162.48|26175.41|26175.41|26175.41|26175.41|26162.48|26162.48|0
1652426430000|2022-05-13 07:20:30|26186.48|26186.48|26186.48|26186.48|26186.48|26186.48|26186.48|26186.48|0
1652426450000|2022-05-13 07:20:50|26197.55|26197.55|26204.02|26204.02|26208.62|26208.62|26197.55|26197.55|0
1652426460000|2022-05-13 07:21:00|26210.29|26210.29|26210.29|26210.29|26210.29|26210.29|26210.29|26210.29|0
1652426490000|2022-05-13 07:21:30|26204.76|26204.76|26204.76|26204.76|26204.76|26204.76|26204.76|26204.76|0
1652426530000|2022-05-13 07:22:10|26214.46|26214.46|26224.16|26224.16|26224.16|26224.16|26214.46|26214.46|0
1652426540000|2022-05-13 07:22:20|26240.76|26240.76|26240.76|26240.76|26240.76|26240.76|26240.76|26240.76|0
1652426570000|2022-05-13 07:22:50|26251.83|26251.83|26240.76|26240.76|26251.83|26251.83|26240.76|26240.76|0
1652426580000|2022-05-13 07:23:00|26251.83|26251.83|26268|26268|26268|26268|26251.83|26251.83|0
1652426600000|2022-05-13 07:23:20|26279.07|26279.07|26282.2|26282.2|26282.2|26282.2|26279.07|26279.07|0
1652426640000|2022-05-13 07:24:00|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|0
1652426650000|2022-05-13 07:24:10|26287.74|26287.74|26265.6|26265.6|26287.74|26287.74|26265.6|26265.6|0
1652426660000|2022-05-13 07:24:20|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|0
1652426670000|2022-05-13 07:24:30|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|26276.67|0
1652426700000|2022-05-13 07:25:00|26286.08|26286.08|26286.08|26286.08|26286.08|26286.08|26286.08|26286.08|0
1652426740000|2022-05-13 07:25:40|26281.37|26281.37|26268.25|26268.25|26287.65|26287.65|26268.25|26268.25|0
1652426750000|2022-05-13 07:25:50|26262.72|26262.72|26268.25|26268.25|26268.25|26268.25|26257.18|26257.18|0
1652426770000|2022-05-13 07:26:10|26257.18|26257.18|26257.18|26257.18|26257.18|26257.18|26257.18|26257.18|0
1652426810000|2022-05-13 07:26:50|26240.58|26240.58|26229.51|26229.51|26240.58|26240.58|26229.51|26229.51|0
1652426820000|2022-05-13 07:27:00|26224.8|26224.8|26219.27|26219.27|26224.8|26224.8|26219.27|26219.27|0
1652426830000|2022-05-13 07:27:10|26217.7|26217.7|26214.56|26214.56|26217.7|26217.7|26214.56|26214.56|0
1652426840000|2022-05-13 07:27:20|26212.99|26212.99|26211.42|26211.42|26212.99|26212.99|26211.42|26211.42|0
1652426850000|2022-05-13 07:27:30|26216.96|26216.96|26216.96|26216.96|26216.96|26216.96|26216.96|26216.96|0
1652426870000|2022-05-13 07:27:50|26221.66|26221.66|26221.66|26221.66|26221.66|26221.66|26221.66|26221.66|0
1652426880000|2022-05-13 07:28:00|26232.73|26232.73|26232.73|26232.73|26232.73|26232.73|26232.73|26232.73|0
1652426890000|2022-05-13 07:28:10|26238.27|26238.27|26238.27|26238.27|26238.27|26238.27|26238.27|26238.27|0
1652426910000|2022-05-13 07:28:30|26260.9|26260.9|26260.9|26260.9|26260.9|26260.9|26260.9|26260.9|0
1652426970000|2022-05-13 07:29:30|26264.13|26264.13|26277.07|26277.07|26277.07|26277.07|26264.13|26264.13|0
1652426990000|2022-05-13 07:29:50|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|0
1652427000000|2022-05-13 07:30:00|26281.67|26281.67|26281.67|26281.67|26281.67|26281.67|26281.67|26281.67|0
1652427020000|2022-05-13 07:30:20|26292.74|26292.74|26292.74|26292.74|26292.74|26292.74|26292.74|26292.74|0
1652427030000|2022-05-13 07:30:30|26298.27|26298.27|26309.26|26309.26|26309.26|26309.26|26298.27|26298.27|0
1652427060000|2022-05-13 07:31:00|26314.79|26314.79|26309.26|26309.26|26314.79|26314.79|26309.26|26309.26|0
1652427080000|2022-05-13 07:31:20|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|0
1652427130000|2022-05-13 07:32:10|26303.72|26303.72|26313.42|26313.42|26313.42|26313.42|26303.72|26303.72|0
1652427140000|2022-05-13 07:32:20|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|0
1652427200000|2022-05-13 07:33:20|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|0
1652427220000|2022-05-13 07:33:40|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|0
1652427240000|2022-05-13 07:34:00|26316.65|26316.65|26322.19|26322.19|26333.26|26333.26|26316.65|26316.65|0
1652427270000|2022-05-13 07:34:30|26316.65|26316.65|26316.65|26316.65|26316.65|26316.65|26316.65|26316.65|0
1652427280000|2022-05-13 07:34:40|26333.26|26333.26|26327.72|26327.72|26333.26|26333.26|26327.72|26327.72|0
1652427300000|2022-05-13 07:35:00|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|26326.15|0
1652427350000|2022-05-13 07:35:50|26320.62|26320.62|26326.15|26326.15|26331.69|26331.69|26309.55|26309.55|0
1652427360000|2022-05-13 07:36:00|26337.22|26337.22|26337.22|26337.22|26342.76|26342.76|26337.22|26337.22|0
1652427390000|2022-05-13 07:36:30|26331.69|26331.69|26326.15|26326.15|26331.69|26331.69|26326.15|26326.15|0
1652427410000|2022-05-13 07:36:50|26331.69|26331.69|26326.15|26326.15|26331.69|26331.69|26326.15|26326.15|0
1652427440000|2022-05-13 07:37:20|26320.62|26320.62|26315.08|26315.08|26320.62|26320.62|26315.08|26315.08|0
1652427460000|2022-05-13 07:37:40|26320.62|26320.62|26315.08|26315.08|26320.62|26320.62|26315.08|26315.08|0
1652427480000|2022-05-13 07:38:00|26326.15|26326.15|26320.62|26320.62|26326.15|26326.15|26320.62|26320.62|0
1652427500000|2022-05-13 07:38:20|26315.08|26315.08|26304.01|26304.01|26315.08|26315.08|26304.01|26304.01|0
1652427530000|2022-05-13 07:38:50|26320.62|26320.62|26319.79|26319.79|26326.07|26326.07|26315.08|26315.08|0
1652427540000|2022-05-13 07:39:00|26325.33|26325.33|26330.86|26330.86|26330.86|26330.86|26325.33|26325.33|0
1652427550000|2022-05-13 07:39:10|26325.33|26325.33|26325.33|26325.33|26330.86|26330.86|26325.33|26325.33|0
1652427580000|2022-05-13 07:39:40|26336.39|26336.39|26336.39|26336.39|26336.39|26336.39|26336.39|26336.39|0
1652427590000|2022-05-13 07:39:50|26330.86|26330.86|26330.86|26330.86|26330.86|26330.86|26330.86|26330.86|0
1652427630000|2022-05-13 07:40:30|26336.39|26336.39|26330.86|26330.86|26336.39|26336.39|26330.86|26330.86|0
1652427640000|2022-05-13 07:40:40|26325.33|26325.33|26330.42|26330.42|26341.49|26341.49|26325.33|26325.33|0
1652427690000|2022-05-13 07:41:30|26304.56|26304.56|26304.56|26304.56|26304.56|26304.56|26304.56|26304.56|0
1652427710000|2022-05-13 07:41:50|26299.02|26299.02|26299.02|26299.02|26299.02|26299.02|26299.02|26299.02|0
1652427720000|2022-05-13 07:42:00|26295.79|26295.79|26295.79|26295.79|26295.79|26295.79|26295.79|26295.79|0
1652427740000|2022-05-13 07:42:20|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|0
1652427780000|2022-05-13 07:43:00|26276.05|26276.05|26276.05|26276.05|26276.05|26276.05|26276.05|26276.05|0
1652427790000|2022-05-13 07:43:10|26270.51|26270.51|26243.36|26243.36|26270.51|26270.51|26243.36|26243.36|0
1652427810000|2022-05-13 07:43:30|26248.9|26248.9|26248.9|26248.9|26248.9|26248.9|26248.9|26248.9|0
1652427820000|2022-05-13 07:43:40|26254.43|26254.43|26251.3|26251.3|26254.43|26254.43|26251.3|26251.3|0
1652427900000|2022-05-13 07:45:00|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|0
1652427950000|2022-05-13 07:45:50|26255.26|26255.26|26255.26|26255.26|26255.26|26255.26|26255.26|26255.26|0
1652427980000|2022-05-13 07:46:20|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|26249.73|0
1652428090000|2022-05-13 07:48:10|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|0
1652428140000|2022-05-13 07:49:00|26254.72|26254.72|26250.01|26250.01|26254.72|26254.72|26250.01|26250.01|0
1652428160000|2022-05-13 07:49:20|26240.31|26240.31|26240.31|26240.31|26240.31|26240.31|26240.31|26240.31|0
1652428200000|2022-05-13 07:50:00|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|0
1652428210000|2022-05-13 07:50:10|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|0
1652428230000|2022-05-13 07:50:30|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|0
1652428240000|2022-05-13 07:50:40|26254.62|26254.62|26249.08|26249.08|26254.62|26254.62|26249.08|26249.08|0
1652428250000|2022-05-13 07:50:50|26254.62|26254.62|26254.62|26254.62|26254.62|26254.62|26254.62|26254.62|0
1652428270000|2022-05-13 07:51:10|26282.29|26282.29|26276.76|26276.76|26282.29|26282.29|26276.76|26276.76|0
1652428280000|2022-05-13 07:51:20|26275.19|26275.19|26275.19|26275.19|26275.19|26275.19|26275.19|26275.19|0
1652428300000|2022-05-13 07:51:40|26280.72|26280.72|26280.72|26280.72|26280.72|26280.72|26280.72|26280.72|0
1652428320000|2022-05-13 07:52:00|26279.15|26279.15|26279.15|26279.15|26279.15|26279.15|26279.15|26279.15|0
1652428330000|2022-05-13 07:52:10|26277.58|26277.58|26276.02|26276.02|26277.58|26277.58|26276.02|26276.02|0
1652428340000|2022-05-13 07:52:20|26271.31|26271.31|26282.38|26282.38|26282.38|26282.38|26271.31|26271.31|0
1652428370000|2022-05-13 07:52:50|26276.84|26276.84|26276.84|26276.84|26276.84|26276.84|26276.84|26276.84|0
1652428400000|2022-05-13 07:53:20|26271.31|26271.31|26271.31|26271.31|26271.31|26271.31|26271.31|26271.31|0
1652428420000|2022-05-13 07:53:40|26260.24|26260.24|26260.24|26260.24|26260.24|26260.24|26249.17|26249.17|0
1652428430000|2022-05-13 07:53:50|26254.7|26254.7|26265.77|26265.77|26265.77|26265.77|26254.7|26254.7|0
1652428440000|2022-05-13 07:54:00|26260.24|26260.24|26265.77|26265.77|26265.77|26265.77|26260.24|26260.24|0
1652428450000|2022-05-13 07:54:10|26260.24|26260.24|26265.77|26265.77|26265.77|26265.77|26260.24|26260.24|0
1652428470000|2022-05-13 07:54:30|26260.24|26260.24|26260.24|26260.24|26260.24|26260.24|26260.24|26260.24|0
1652428500000|2022-05-13 07:55:00|26254.7|26254.7|26254.7|26254.7|26254.7|26254.7|26254.7|26254.7|0
1652428680000|2022-05-13 07:58:00|26238.1|26238.1|26238.1|26238.1|26238.1|26238.1|26238.1|26238.1|0
1652428730000|2022-05-13 07:58:50|26210.43|26210.43|26215.96|26215.96|26215.96|26215.96|26210.43|26210.43|0
1652428740000|2022-05-13 07:59:00|26228.51|26228.51|26234.05|26234.05|26234.05|26234.05|26228.51|26228.51|0
1652428760000|2022-05-13 07:59:20|26245.12|26245.12|26245.12|26245.12|26245.12|26245.12|26245.12|26245.12|0
1652428790000|2022-05-13 07:59:50|26259.24|26259.24|26259.24|26259.24|26259.24|26259.24|26259.24|26259.24|0
1652428800000|2022-05-13 08:00:00|26264.77|26264.77|26270.31|26270.31|26270.31|26270.31|26264.77|26264.77|0
1652428810000|2022-05-13 08:00:10|26281.37|26281.37|26275.84|26275.84|26281.37|26281.37|26275.84|26275.84|0
1652428820000|2022-05-13 08:00:20|26282.31|26282.31|26293.38|26293.38|26293.38|26293.38|26282.31|26282.31|0
1652428830000|2022-05-13 08:00:30|26304.45|26304.45|26304.45|26304.45|26304.45|26304.45|26304.45|26304.45|0
1652428840000|2022-05-13 08:00:40|26321.05|26321.05|26343.19|26343.19|26343.19|26343.19|26321.05|26321.05|0
1652428860000|2022-05-13 08:01:00|26359.79|26359.79|26359.79|26359.79|26359.79|26359.79|26359.79|26359.79|0
1652428890000|2022-05-13 08:01:30|26362.93|26362.93|26362.93|26362.93|26362.93|26362.93|26362.93|26362.93|0
1652428930000|2022-05-13 08:02:10|26369.4|26369.4|26379.1|26379.1|26379.1|26379.1|26369.4|26369.4|0
1652428960000|2022-05-13 08:02:40|26384.63|26384.63|26384.63|26384.63|26384.63|26384.63|26384.63|26384.63|0
1652428970000|2022-05-13 08:02:50|26395.7|26395.7|26395.7|26395.7|26395.7|26395.7|26395.7|26395.7|0
1652428980000|2022-05-13 08:03:00|26394.13|26394.13|26395.7|26395.7|26395.7|26395.7|26394.13|26394.13|0
1652429020000|2022-05-13 08:03:40|26384.63|26384.63|26387.86|26387.86|26387.86|26387.86|26384.63|26384.63|0
1652429030000|2022-05-13 08:03:50|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|0
1652429090000|2022-05-13 08:04:50|26379.1|26379.1|26379.1|26379.1|26379.1|26379.1|26379.1|26379.1|0
1652429110000|2022-05-13 08:05:10|26384.64|26384.64|26390.17|26390.17|26390.17|26390.17|26384.64|26384.64|0
1652429130000|2022-05-13 08:05:30|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|26395.71|0
1652429160000|2022-05-13 08:06:00|26390.17|26390.17|26391.74|26391.74|26391.74|26391.74|26390.17|26390.17|0
1652429220000|2022-05-13 08:07:00|26393.31|26393.31|26391.74|26391.74|26393.31|26393.31|26391.74|26391.74|0
1652429330000|2022-05-13 08:08:50|26413.88|26413.88|26402.81|26402.81|26413.88|26413.88|26402.81|26402.81|0
1652429340000|2022-05-13 08:09:00|26413.88|26413.88|26413.88|26413.88|26413.88|26413.88|26413.88|26413.88|0
1652429360000|2022-05-13 08:09:20|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|0
1652429460000|2022-05-13 08:11:00|26414.71|26414.71|26403.64|26403.64|26414.71|26414.71|26403.64|26403.64|0
1652429560000|2022-05-13 08:12:40|26408.35|26408.35|26401.88|26401.88|26408.35|26408.35|26400.31|26400.31|0
1652429590000|2022-05-13 08:13:10|26407.41|26407.41|26407.41|26407.41|26407.41|26407.41|26407.41|26407.41|0
1652429640000|2022-05-13 08:14:00|26418.48|26418.48|26429.55|26429.55|26429.55|26429.55|26418.48|26418.48|0
1652429690000|2022-05-13 08:14:50|26445.72|26445.72|26461.89|26461.89|26461.89|26461.89|26445.72|26445.72|0
1652429710000|2022-05-13 08:15:10|26469.73|26469.73|26480.8|26480.8|26480.8|26480.8|26469.73|26469.73|0
1652429720000|2022-05-13 08:15:20|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|0
1652429790000|2022-05-13 08:16:30|26503.43|26503.43|26529.3|26529.3|26529.3|26529.3|26503.43|26503.43|0
1652429800000|2022-05-13 08:16:40|26516.36|26516.36|26510.83|26510.83|26516.36|26516.36|26505.29|26505.29|0
1652429810000|2022-05-13 08:16:50|26501.13|26501.13|26501.13|26501.13|26501.13|26501.13|26501.13|26501.13|0
1652429830000|2022-05-13 08:17:10|26514.06|26514.06|26514.06|26514.06|26514.06|26514.06|26514.06|26514.06|0
1652429850000|2022-05-13 08:17:30|26507.6|26507.6|26507.6|26507.6|26507.6|26507.6|26507.6|26507.6|0
1652429860000|2022-05-13 08:17:40|26502.06|26502.06|26502.06|26502.06|26502.06|26502.06|26502.06|26502.06|0
1652429880000|2022-05-13 08:18:00|26513.13|26513.13|26524.2|26524.2|26524.2|26524.2|26513.13|26513.13|0
1652429890000|2022-05-13 08:18:10|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|26529.73|0
1652429910000|2022-05-13 08:18:30|26536.2|26536.2|26536.2|26536.2|26536.2|26536.2|26536.2|26536.2|0
1652429940000|2022-05-13 08:19:00|26531.49|26531.49|26520.42|26520.42|26531.49|26531.49|26520.42|26520.42|0
1652430020000|2022-05-13 08:20:20|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|0
1652430050000|2022-05-13 08:20:50|26547.66|26547.66|26553.19|26553.19|26553.19|26553.19|26547.66|26547.66|0
1652430130000|2022-05-13 08:22:10|26558.73|26558.73|26564.26|26564.26|26564.26|26564.26|26558.73|26558.73|0
1652430150000|2022-05-13 08:22:30|26553.19|26553.19|26547.66|26547.66|26553.19|26553.19|26547.66|26547.66|0
1652430270000|2022-05-13 08:24:30|26558.73|26558.73|26564.26|26564.26|26564.26|26564.26|26558.73|26558.73|0
1652430320000|2022-05-13 08:25:20|26567.4|26567.4|26570.54|26570.54|26570.54|26570.54|26567.4|26567.4|0
1652430350000|2022-05-13 08:25:50|26572.11|26572.11|26572.11|26572.11|26572.11|26572.11|26572.11|26572.11|0
1652430360000|2022-05-13 08:26:00|26570.54|26570.54|26570.54|26570.54|26570.54|26570.54|26570.54|26570.54|0
1652430400000|2022-05-13 08:26:40|26565|26565|26565|26565|26565|26565|26565|26565|0
1652430420000|2022-05-13 08:27:00|26576.07|26576.07|26576.07|26576.07|26576.07|26576.07|26576.07|26576.07|0
1652430450000|2022-05-13 08:27:30|26569.8|26569.8|26571.37|26571.37|26571.37|26571.37|26569.8|26569.8|0
1652430530000|2022-05-13 08:28:50|26565.83|26565.83|26565.83|26565.83|26565.83|26565.83|26565.83|26565.83|0
1652430540000|2022-05-13 08:29:00|26560.3|26560.3|26560.3|26560.3|26560.3|26560.3|26560.3|26560.3|0
1652430700000|2022-05-13 08:31:40|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|0
1652430720000|2022-05-13 08:32:00|26517.39|26517.39|26515.82|26515.82|26517.39|26517.39|26515.82|26515.82|0
1652430730000|2022-05-13 08:32:10|26504.75|26504.75|26504.75|26504.75|26504.75|26504.75|26504.75|26504.75|0
1652430770000|2022-05-13 08:32:50|26521.36|26521.36|26514.89|26514.89|26521.36|26521.36|26514.89|26514.89|0
1652430850000|2022-05-13 08:34:10|26509.35|26509.35|26503.82|26503.82|26509.35|26509.35|26503.82|26503.82|0
1652430900000|2022-05-13 08:35:00|26516.75|26516.75|26536.15|26536.15|26536.15|26536.15|26516.75|26516.75|0
1652430910000|2022-05-13 08:35:10|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|0
1652430930000|2022-05-13 08:35:30|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|0
1652430960000|2022-05-13 08:36:00|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|0
1652431010000|2022-05-13 08:36:50|26495.01|26495.01|26495.01|26495.01|26495.01|26495.01|26495.01|26495.01|0
1652431040000|2022-05-13 08:37:20|26489.48|26489.48|26489.48|26489.48|26489.48|26489.48|26489.48|26489.48|0
1652431140000|2022-05-13 08:39:00|26481.63|26481.63|26497.89|26497.89|26497.89|26497.89|26478.49|26478.49|0
1652431150000|2022-05-13 08:39:10|26492.36|26492.36|26492.36|26492.36|26492.36|26492.36|26486.82|26486.82|0
1652431170000|2022-05-13 08:39:30|26486.82|26486.82|26486.82|26486.82|26486.82|26486.82|26486.82|26486.82|0
1652431180000|2022-05-13 08:39:40|26492.36|26492.36|26497.89|26497.89|26497.89|26497.89|26492.36|26492.36|0
1652431200000|2022-05-13 08:40:00|26491.43|26491.43|26473.89|26473.89|26491.43|26491.43|26473.89|26473.89|0
1652431230000|2022-05-13 08:40:30|26479.43|26479.43|26484.96|26484.96|26484.96|26484.96|26479.43|26479.43|0
1652431240000|2022-05-13 08:40:40|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|0
1652431290000|2022-05-13 08:41:30|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|0
1652431370000|2022-05-13 08:42:50|26473.89|26473.89|26468.36|26468.36|26473.89|26473.89|26468.36|26468.36|0
1652431390000|2022-05-13 08:43:10|26473.89|26473.89|26473.89|26473.89|26473.89|26473.89|26473.89|26473.89|0
1652431450000|2022-05-13 08:44:10|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|26490.5|0
1652431460000|2022-05-13 08:44:20|26484.96|26484.96|26484.96|26484.96|26484.96|26484.96|26484.96|26484.96|0
1652431470000|2022-05-13 08:44:30|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|26479.43|0
1652431510000|2022-05-13 08:45:10|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|0
1652431540000|2022-05-13 08:45:40|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|0
1652431670000|2022-05-13 08:47:50|26464.48|26464.48|26464.48|26464.48|26464.48|26464.48|26464.48|26464.48|0
1652431710000|2022-05-13 08:48:30|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|26458.94|0
1652431740000|2022-05-13 08:49:00|26470.01|26470.01|26460.31|26460.31|26470.01|26470.01|26460.31|26460.31|0
1652431750000|2022-05-13 08:49:10|26454.78|26454.78|26454.78|26454.78|26454.78|26454.78|26454.78|26454.78|0
1652431760000|2022-05-13 08:49:20|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|0
1652431800000|2022-05-13 08:50:00|26452.38|26452.38|26452.38|26452.38|26452.38|26452.38|26452.38|26452.38|0
1652431820000|2022-05-13 08:50:20|26446.85|26446.85|26446.85|26446.85|26446.85|26446.85|26446.85|26446.85|0
1652431830000|2022-05-13 08:50:30|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|0
1652431850000|2022-05-13 08:50:50|26463.45|26463.45|26468.99|26468.99|26468.99|26468.99|26463.45|26463.45|0
1652431900000|2022-05-13 08:51:40|26472.22|26472.22|26472.22|26472.22|26472.22|26472.22|26472.22|26472.22|0
1652431920000|2022-05-13 08:52:00|26469.08|26469.08|26469.08|26469.08|26469.08|26469.08|26469.08|26469.08|0
1652431940000|2022-05-13 08:52:20|26462.62|26462.62|26457.08|26457.08|26462.62|26462.62|26457.08|26457.08|0
1652431950000|2022-05-13 08:52:30|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|0
1652432010000|2022-05-13 08:53:30|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|26475.55|0
1652432170000|2022-05-13 08:56:10|26485.25|26485.25|26488.48|26488.48|26488.48|26488.48|26485.25|26485.25|0
1652432180000|2022-05-13 08:56:20|26494.95|26494.95|26494.95|26494.95|26494.95|26494.95|26494.95|26494.95|0
1652432240000|2022-05-13 08:57:20|26511.55|26511.55|26511.55|26511.55|26511.55|26511.55|26511.55|26511.55|0
1652432250000|2022-05-13 08:57:30|26517.09|26517.09|26522.62|26522.62|26522.62|26522.62|26517.09|26517.09|0
1652432260000|2022-05-13 08:57:40|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|0
1652432340000|2022-05-13 08:59:00|26534.43|26534.43|26528.9|26528.9|26534.43|26534.43|26528.9|26528.9|0
1652432400000|2022-05-13 09:00:00|26539.96|26539.96|26539.96|26539.96|26539.96|26539.96|26539.96|26539.96|0
1652432450000|2022-05-13 09:00:50|26541.53|26541.53|26530.46|26530.46|26541.53|26541.53|26530.46|26530.46|0
1652432500000|2022-05-13 09:01:40|26527.23|26527.23|26521.7|26521.7|26527.23|26527.23|26521.7|26521.7|0
1652432560000|2022-05-13 09:02:40|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|0
1652432570000|2022-05-13 09:02:50|26521.7|26521.7|26521.7|26521.7|26521.7|26521.7|26521.7|26521.7|0
1652432590000|2022-05-13 09:03:10|26527.23|26527.23|26532.77|26532.77|26532.77|26532.77|26527.23|26527.23|0
1652432620000|2022-05-13 09:03:40|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|0
1652432640000|2022-05-13 09:04:00|26543.01|26543.01|26531.94|26531.94|26543.01|26543.01|26531.94|26531.94|0
1652432740000|2022-05-13 09:05:40|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|26537.47|0
1652432780000|2022-05-13 09:06:20|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|0
1652432810000|2022-05-13 09:06:50|26543.01|26543.01|26543.01|26543.01|26543.01|26543.01|26543.01|26543.01|0
1652432820000|2022-05-13 09:07:00|26526.4|26526.4|26520.87|26520.87|26526.4|26526.4|26520.87|26520.87|0
1652432850000|2022-05-13 09:07:30|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|0
1652432890000|2022-05-13 09:08:10|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|26531.94|0
1652432900000|2022-05-13 09:08:20|26538.4|26538.4|26538.4|26538.4|26538.4|26538.4|26538.4|26538.4|0
1652432930000|2022-05-13 09:08:50|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|0
1652432940000|2022-05-13 09:09:00|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|0
1652432980000|2022-05-13 09:09:40|26531.01|26531.01|26531.01|26531.01|26531.01|26531.01|26531.01|26531.01|0
1652433010000|2022-05-13 09:10:10|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|0
1652433070000|2022-05-13 09:11:10|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|0
1652433100000|2022-05-13 09:11:40|26507|26507|26507|26507|26507|26507|26507|26507|0
1652433110000|2022-05-13 09:11:50|26512.54|26512.54|26518.07|26518.07|26518.07|26518.07|26512.54|26512.54|0
1652433220000|2022-05-13 09:13:40|26507|26507|26507|26507|26507|26507|26507|26507|0
1652433230000|2022-05-13 09:13:50|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|26518.07|0
1652433250000|2022-05-13 09:14:10|26523.61|26523.61|26523.61|26523.61|26523.61|26523.61|26523.61|26523.61|0
1652433300000|2022-05-13 09:15:00|26525.18|26525.18|26525.18|26525.18|26525.18|26525.18|26525.18|26525.18|0
1652433310000|2022-05-13 09:15:10|26528.41|26528.41|26537.92|26537.92|26537.92|26537.92|26528.41|26528.41|0
1652433360000|2022-05-13 09:16:00|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|0
1652433370000|2022-05-13 09:16:10|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|0
1652433410000|2022-05-13 09:16:50|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|26521.31|0
1652433430000|2022-05-13 09:17:10|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|0
1652433450000|2022-05-13 09:17:30|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|26532.38|0
1652433520000|2022-05-13 09:18:40|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|0
1652433550000|2022-05-13 09:19:10|26554.52|26554.52|26554.52|26554.52|26554.52|26554.52|26554.52|26554.52|0
1652433590000|2022-05-13 09:19:50|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|26560.06|0
1652433610000|2022-05-13 09:20:10|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|0
1652433670000|2022-05-13 09:21:10|26587.73|26587.73|26587.73|26587.73|26587.73|26587.73|26587.73|26587.73|0
1652433680000|2022-05-13 09:21:20|26593.27|26593.27|26593.27|26593.27|26593.27|26593.27|26593.27|26593.27|0
1652433710000|2022-05-13 09:21:50|26586.8|26586.8|26586.8|26586.8|26586.8|26586.8|26586.8|26586.8|0
1652433720000|2022-05-13 09:22:00|26583.57|26583.57|26577.1|26577.1|26583.57|26583.57|26577.1|26577.1|0
1652433730000|2022-05-13 09:22:10|26582.64|26582.64|26588.17|26588.17|26588.17|26588.17|26582.64|26582.64|0
1652433740000|2022-05-13 09:22:20|26582.64|26582.64|26582.64|26582.64|26582.64|26582.64|26582.64|26582.64|0
1652433750000|2022-05-13 09:22:30|26576.17|26576.17|26576.17|26576.17|26576.17|26576.17|26576.17|26576.17|0
1652433780000|2022-05-13 09:23:00|26581.7|26581.7|26581.7|26581.7|26581.7|26581.7|26581.7|26581.7|0
1652433840000|2022-05-13 09:24:00|26592.77|26592.77|26592.77|26592.77|26592.77|26592.77|26592.77|26592.77|0
1652433880000|2022-05-13 09:24:40|26606.89|26606.89|26605.32|26605.32|26606.89|26606.89|26605.32|26605.32|0
1652433890000|2022-05-13 09:24:50|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26592.77|26592.77|0
1652434030000|2022-05-13 09:27:10|26591.95|26591.95|26603.01|26603.01|26603.01|26603.01|26591.95|26591.95|0
1652434150000|2022-05-13 09:29:10|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|0
1652434160000|2022-05-13 09:29:20|26608.55|26608.55|26621.48|26621.48|26621.48|26621.48|26608.55|26608.55|0
1652434190000|2022-05-13 09:29:50|26615.95|26615.95|26615.95|26615.95|26615.95|26615.95|26615.95|26615.95|0
1652434240000|2022-05-13 09:30:40|26610.41|26610.41|26604.88|26604.88|26610.41|26610.41|26604.88|26604.88|0
1652434260000|2022-05-13 09:31:00|26599.34|26599.34|26588.36|26588.36|26599.34|26599.34|26588.36|26588.36|0
1652434340000|2022-05-13 09:32:20|26593.9|26593.9|26593.9|26593.9|26593.9|26593.9|26593.9|26593.9|0
1652434380000|2022-05-13 09:33:00|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|0
1652434450000|2022-05-13 09:34:10|26577.29|26577.29|26556.52|26556.52|26577.29|26577.29|26556.52|26556.52|0
1652434470000|2022-05-13 09:34:30|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|0
1652434510000|2022-05-13 09:35:10|26565.29|26565.29|26581.89|26581.89|26581.89|26581.89|26565.29|26565.29|0
1652434550000|2022-05-13 09:35:50|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|0
1652434640000|2022-05-13 09:37:20|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|0
1652434680000|2022-05-13 09:38:00|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|0
1652434730000|2022-05-13 09:38:50|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|0
1652434750000|2022-05-13 09:39:10|26592.87|26592.87|26587.33|26587.33|26592.87|26592.87|26587.33|26587.33|0
1652434770000|2022-05-13 09:39:30|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|26581.8|0
1652434810000|2022-05-13 09:40:10|26580.23|26580.23|26606.25|26606.25|26606.25|26606.25|26580.23|26580.23|0
1652434840000|2022-05-13 09:40:40|26584.11|26584.11|26584.11|26584.11|26584.11|26584.11|26584.11|26584.11|0
1652434880000|2022-05-13 09:41:20|26574.41|26574.41|26571.18|26571.18|26574.41|26574.41|26571.18|26571.18|0
1652434890000|2022-05-13 09:41:30|26554.57|26554.57|26560.11|26560.11|26560.11|26560.11|26549.04|26549.04|0
1652434900000|2022-05-13 09:41:40|26554.57|26554.57|26549.04|26549.04|26554.57|26554.57|26549.04|26549.04|0
1652434910000|2022-05-13 09:41:50|26541.19|26541.19|26541.19|26541.19|26541.19|26541.19|26541.19|26541.19|0
1652434940000|2022-05-13 09:42:20|26537.96|26537.96|26537.96|26537.96|26537.96|26537.96|26537.96|26537.96|0
1652435010000|2022-05-13 09:43:30|26526.89|26526.89|26526.89|26526.89|26526.89|26526.89|26526.89|26526.89|0
1652435090000|2022-05-13 09:44:50|26532.43|26532.43|26535.56|26535.56|26535.56|26535.56|26532.43|26532.43|0
1652435100000|2022-05-13 09:45:00|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|0
1652435110000|2022-05-13 09:45:10|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|0
1652435120000|2022-05-13 09:45:20|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|0
1652435170000|2022-05-13 09:46:10|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|0
1652435200000|2022-05-13 09:46:40|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|0
1652435230000|2022-05-13 09:47:10|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|0
1652435240000|2022-05-13 09:47:20|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|26547.56|0
1652435400000|2022-05-13 09:50:00|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|0
1652435420000|2022-05-13 09:50:20|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|26558.63|0
1652435430000|2022-05-13 09:50:30|26560.2|26560.2|26555.5|26555.5|26560.2|26560.2|26555.5|26555.5|0
1652435450000|2022-05-13 09:50:50|26549.96|26549.96|26549.96|26549.96|26549.96|26549.96|26549.96|26549.96|0
1652435640000|2022-05-13 09:54:00|26538.89|26538.89|26533.36|26533.36|26538.89|26538.89|26533.36|26533.36|0
1652435660000|2022-05-13 09:54:20|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|0
1652435690000|2022-05-13 09:54:50|26518.12|26518.12|26518.12|26518.12|26518.12|26518.12|26518.12|26518.12|0
1652435700000|2022-05-13 09:55:00|26501.52|26501.52|26501.52|26501.52|26501.52|26501.52|26501.52|26501.52|0
1652435710000|2022-05-13 09:55:10|26498.29|26498.29|26498.29|26498.29|26498.29|26498.29|26498.29|26498.29|0
1652435730000|2022-05-13 09:55:30|26503.82|26503.82|26514.89|26514.89|26514.89|26514.89|26503.82|26503.82|0
1652435760000|2022-05-13 09:56:00|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|0
1652435770000|2022-05-13 09:56:10|26476.15|26476.15|26470.61|26470.61|26476.15|26476.15|26470.61|26470.61|0
1652435780000|2022-05-13 09:56:20|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|0
1652435790000|2022-05-13 09:56:30|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|26481.68|0
1652435800000|2022-05-13 09:56:40|26487.22|26487.22|26487.22|26487.22|26487.22|26487.22|26487.22|26487.22|0
1652435820000|2022-05-13 09:57:00|26492.75|26492.75|26503.82|26503.82|26503.82|26503.82|26492.75|26492.75|0
1652435910000|2022-05-13 09:58:30|26514.89|26514.89|26514.89|26514.89|26514.89|26514.89|26514.89|26514.89|0
1652435930000|2022-05-13 09:58:50|26525.96|26525.96|26525.96|26525.96|26525.96|26525.96|26525.96|26525.96|0
1652435950000|2022-05-13 09:59:10|26520.42|26520.42|26520.42|26520.42|26520.42|26520.42|26520.42|26520.42|0
1652435970000|2022-05-13 09:59:30|26521.99|26521.99|26521.99|26521.99|26521.99|26521.99|26521.99|26521.99|0
1652436000000|2022-05-13 10:00:00|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|0
1652436010000|2022-05-13 10:00:10|26527.44|26527.44|26516.37|26516.37|26527.44|26527.44|26516.37|26516.37|0
1652436020000|2022-05-13 10:00:20|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|0
1652436030000|2022-05-13 10:00:30|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|0
1652436050000|2022-05-13 10:00:50|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|0
1652436070000|2022-05-13 10:01:10|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|26516.37|0
1652436090000|2022-05-13 10:01:30|26506.67|26506.67|26492.37|26492.37|26506.67|26506.67|26492.37|26492.37|0
1652436180000|2022-05-13 10:03:00|26489.14|26489.14|26489.14|26489.14|26489.14|26489.14|26489.14|26489.14|0
1652436220000|2022-05-13 10:03:40|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|0
1652436240000|2022-05-13 10:04:00|26500.21|26500.21|26487.46|26487.46|26500.21|26500.21|26487.46|26487.46|0
1652436290000|2022-05-13 10:04:50|26493.93|26493.93|26497.16|26497.16|26497.16|26497.16|26493.93|26493.93|0
1652436300000|2022-05-13 10:05:00|26502.7|26502.7|26502.7|26502.7|26502.7|26502.7|26502.7|26502.7|0
1652436370000|2022-05-13 10:06:10|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|0
1652436420000|2022-05-13 10:07:00|26502.7|26502.7|26509.6|26509.6|26519.3|26519.3|26502.7|26502.7|0
1652436560000|2022-05-13 10:09:20|26498.53|26498.53|26504.07|26504.07|26504.07|26504.07|26498.53|26498.53|0
1652436580000|2022-05-13 10:09:40|26498.53|26498.53|26498.53|26498.53|26498.53|26498.53|26498.53|26498.53|0
1652436600000|2022-05-13 10:10:00|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|0
1652436670000|2022-05-13 10:11:10|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|0
1652436800000|2022-05-13 10:13:20|26492.17|26492.17|26492.17|26492.17|26492.17|26492.17|26492.17|26492.17|0
1652436820000|2022-05-13 10:13:40|26486.64|26486.64|26497.71|26497.71|26497.71|26497.71|26486.64|26486.64|0
1652436830000|2022-05-13 10:13:50|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|0
1652436870000|2022-05-13 10:14:30|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|0
1652437010000|2022-05-13 10:16:50|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|26503.24|0
1652437080000|2022-05-13 10:18:00|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|0
1652437130000|2022-05-13 10:18:50|26492.17|26492.17|26481.1|26481.1|26492.17|26492.17|26481.1|26481.1|0
1652437280000|2022-05-13 10:21:20|26464.5|26464.5|26464.5|26464.5|26464.5|26464.5|26464.5|26464.5|0
1652437320000|2022-05-13 10:22:00|26458.96|26458.96|26458.96|26458.96|26458.96|26458.96|26453.43|26453.43|0
1652437330000|2022-05-13 10:22:10|26453.43|26453.43|26447.89|26447.89|26453.43|26453.43|26447.89|26447.89|0
1652437370000|2022-05-13 10:22:50|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|0
1652437390000|2022-05-13 10:23:10|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|0
1652437440000|2022-05-13 10:24:00|26439.12|26439.12|26439.12|26439.12|26439.12|26439.12|26439.12|26439.12|0
1652437500000|2022-05-13 10:25:00|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|0
1652437510000|2022-05-13 10:25:10|26447.89|26447.89|26458.96|26458.96|26458.96|26458.96|26447.89|26447.89|0
1652437520000|2022-05-13 10:25:20|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|0
1652437540000|2022-05-13 10:25:40|26476.41|26476.41|26476.41|26476.41|26476.41|26476.41|26476.41|26476.41|0
1652437600000|2022-05-13 10:26:40|26487.48|26487.48|26487.48|26487.48|26487.48|26487.48|26487.48|26487.48|0
1652437610000|2022-05-13 10:26:50|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|0
1652437620000|2022-05-13 10:27:00|26498.55|26498.55|26498.55|26498.55|26498.55|26498.55|26498.55|26498.55|0
1652437650000|2022-05-13 10:27:30|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|26493.01|0
1652437740000|2022-05-13 10:29:00|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|0
1652437750000|2022-05-13 10:29:10|26509.62|26509.62|26509.62|26509.62|26509.62|26509.62|26509.62|26509.62|0
1652437780000|2022-05-13 10:29:40|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|0
1652437800000|2022-05-13 10:30:00|26500.85|26500.85|26507.95|26507.95|26507.95|26507.95|26500.11|26500.11|0
1652437810000|2022-05-13 10:30:10|26513.49|26513.49|26513.49|26513.49|26513.49|26513.49|26513.49|26513.49|0
1652437820000|2022-05-13 10:30:20|26519.02|26519.02|26524.56|26524.56|26524.56|26524.56|26519.02|26519.02|0
1652438050000|2022-05-13 10:34:10|26535.63|26535.63|26535.63|26535.63|26535.63|26535.63|26535.63|26535.63|0
1652438060000|2022-05-13 10:34:20|26537.2|26537.2|26537.2|26537.2|26537.2|26537.2|26537.2|26537.2|0
1652438130000|2022-05-13 10:35:30|26542.73|26542.73|26546.7|26546.7|26546.7|26546.7|26539.59|26539.59|0
1652438180000|2022-05-13 10:36:20|26541.16|26541.16|26557.77|26557.77|26557.77|26557.77|26541.16|26541.16|0
1652438190000|2022-05-13 10:36:30|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|0
1652438220000|2022-05-13 10:37:00|26556.94|26556.94|26555.37|26555.37|26556.94|26556.94|26555.37|26555.37|0
1652438230000|2022-05-13 10:37:10|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|0
1652438260000|2022-05-13 10:37:40|26566.44|26566.44|26571.97|26571.97|26571.97|26571.97|26566.44|26566.44|0
1652438270000|2022-05-13 10:37:50|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|0
1652438330000|2022-05-13 10:38:50|26569.67|26569.67|26569.67|26569.67|26569.67|26569.67|26569.67|26569.67|0
1652438390000|2022-05-13 10:39:50|26574.38|26574.38|26574.38|26574.38|26574.38|26574.38|26574.38|26574.38|0
1652438450000|2022-05-13 10:40:50|26568.84|26568.84|26568.84|26568.84|26568.84|26568.84|26568.84|26568.84|0
1652438460000|2022-05-13 10:41:00|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|0
1652438470000|2022-05-13 10:41:10|26553.61|26553.61|26553.61|26553.61|26553.61|26553.61|26553.61|26553.61|0
1652438530000|2022-05-13 10:42:10|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|0
1652438540000|2022-05-13 10:42:20|26564.68|26564.68|26559.15|26559.15|26564.68|26564.68|26559.15|26559.15|0
1652438560000|2022-05-13 10:42:40|26555.91|26555.91|26555.91|26555.91|26555.91|26555.91|26555.91|26555.91|0
1652438580000|2022-05-13 10:43:00|26552.68|26552.68|26549.45|26549.45|26552.68|26552.68|26549.45|26549.45|0
1652438820000|2022-05-13 10:47:00|26543.91|26543.91|26543.91|26543.91|26543.91|26543.91|26543.91|26543.91|0
1652438830000|2022-05-13 10:47:10|26539.2|26539.2|26539.2|26539.2|26539.2|26539.2|26539.2|26539.2|0
1652438850000|2022-05-13 10:47:30|26544.74|26544.74|26544.74|26544.74|26544.74|26544.74|26544.74|26544.74|0
1652438990000|2022-05-13 10:49:50|26541.51|26541.51|26541.51|26541.51|26541.51|26541.51|26541.51|26541.51|0
1652439000000|2022-05-13 10:50:00|26539.94|26539.94|26539.94|26539.94|26539.94|26539.94|26539.94|26539.94|0
1652439040000|2022-05-13 10:50:40|26544.64|26544.64|26546.21|26546.21|26546.21|26546.21|26544.64|26544.64|0
1652439050000|2022-05-13 10:50:50|26544.64|26544.64|26538.37|26538.37|26544.64|26544.64|26538.37|26538.37|0
1652439060000|2022-05-13 10:51:00|26532.83|26532.83|26532.83|26532.83|26532.83|26532.83|26532.83|26532.83|0
1652439070000|2022-05-13 10:51:10|26523.13|26523.13|26523.13|26523.13|26523.13|26523.13|26523.13|26523.13|0
1652439090000|2022-05-13 10:51:30|26512.06|26512.06|26512.06|26512.06|26512.06|26512.06|26512.06|26512.06|0
1652439100000|2022-05-13 10:51:40|26508.83|26508.83|26508.83|26508.83|26508.83|26508.83|26508.83|26508.83|0
1652439120000|2022-05-13 10:52:00|26502.37|26502.37|26495.9|26495.9|26502.37|26502.37|26495.9|26495.9|0
1652439150000|2022-05-13 10:52:30|26486.2|26486.2|26486.2|26486.2|26486.2|26486.2|26486.2|26486.2|0
1652439160000|2022-05-13 10:52:40|26491.73|26491.73|26491.73|26491.73|26491.73|26491.73|26491.73|26491.73|0
1652439220000|2022-05-13 10:53:40|26485.27|26485.27|26485.27|26485.27|26485.27|26485.27|26485.27|26485.27|0
1652439300000|2022-05-13 10:55:00|26490.8|26490.8|26490.8|26490.8|26490.8|26490.8|26490.8|26490.8|0
1652439360000|2022-05-13 10:56:00|26506.97|26506.97|26510.11|26510.11|26510.11|26510.11|26506.97|26506.97|0
1652439420000|2022-05-13 10:57:00|26515.64|26515.64|26515.64|26515.64|26515.64|26515.64|26515.64|26515.64|0
1652439490000|2022-05-13 10:58:10|26510.11|26510.11|26510.11|26510.11|26510.11|26510.11|26510.11|26510.11|0
1652439520000|2022-05-13 10:58:40|26504.57|26504.57|26504.57|26504.57|26504.57|26504.57|26504.57|26504.57|0
1652439580000|2022-05-13 10:59:40|26487.97|26487.97|26493.5|26493.5|26493.5|26493.5|26487.97|26487.97|0
1652439650000|2022-05-13 11:00:50|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|0
1652439680000|2022-05-13 11:01:20|26486.4|26486.4|26475.33|26475.33|26486.4|26486.4|26475.33|26475.33|0
1652439800000|2022-05-13 11:03:20|26486.4|26486.4|26486.4|26486.4|26486.4|26486.4|26486.4|26486.4|0
1652439870000|2022-05-13 11:04:30|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|26491.93|0
1652439960000|2022-05-13 11:06:00|26475.33|26475.33|26475.33|26475.33|26475.33|26475.33|26475.33|26475.33|0
1652440000000|2022-05-13 11:06:40|26465.63|26465.63|26465.63|26465.63|26465.63|26465.63|26465.63|26465.63|0
1652440040000|2022-05-13 11:07:20|26464.06|26464.06|26464.06|26464.06|26464.06|26464.06|26464.06|26464.06|0
1652440050000|2022-05-13 11:07:30|26462.49|26462.49|26451.42|26451.42|26462.49|26462.49|26451.42|26451.42|0
1652440130000|2022-05-13 11:08:50|26444.96|26444.96|26444.96|26444.96|26444.96|26444.96|26444.96|26444.96|0
1652440150000|2022-05-13 11:09:10|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|26439.42|0
1652440230000|2022-05-13 11:10:30|26433.89|26433.89|26433.89|26433.89|26433.89|26433.89|26433.89|26433.89|0
1652440270000|2022-05-13 11:11:10|26440.35|26440.35|26440.35|26440.35|26440.35|26440.35|26440.35|26440.35|0
1652440380000|2022-05-13 11:13:00|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|0
1652440400000|2022-05-13 11:13:20|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|0
1652440410000|2022-05-13 11:13:30|26438.04|26438.04|26438.04|26438.04|26438.04|26438.04|26438.04|26438.04|0
1652440420000|2022-05-13 11:13:40|26431.58|26431.58|26426.04|26426.04|26431.58|26431.58|26426.04|26426.04|0
1652440510000|2022-05-13 11:15:10|26421.34|26421.34|26421.34|26421.34|26421.34|26421.34|26421.34|26421.34|0
1652440560000|2022-05-13 11:16:00|26418.2|26418.2|26418.2|26418.2|26418.2|26418.2|26418.2|26418.2|0
1652440720000|2022-05-13 11:18:40|26424.66|26424.66|26424.66|26424.66|26424.66|26424.66|26424.66|26424.66|0
1652440730000|2022-05-13 11:18:50|26427.9|26427.9|26427.9|26427.9|26427.9|26427.9|26427.9|26427.9|0
1652440760000|2022-05-13 11:19:20|26424.76|26424.76|26441.36|26441.36|26441.36|26441.36|26424.76|26424.76|0
1652440780000|2022-05-13 11:19:40|26444.6|26444.6|26444.6|26444.6|26444.6|26444.6|26444.6|26444.6|0
1652440790000|2022-05-13 11:19:50|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|0
1652440800000|2022-05-13 11:20:00|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|0
1652440900000|2022-05-13 11:21:40|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|26447.83|0
1652440940000|2022-05-13 11:22:20|26449.4|26449.4|26449.4|26449.4|26449.4|26449.4|26449.4|26449.4|0
1652441080000|2022-05-13 11:24:40|26443.86|26443.86|26443.86|26443.86|26443.86|26443.86|26443.86|26443.86|0
1652441100000|2022-05-13 11:25:00|26432.79|26432.79|26432.79|26432.79|26432.79|26432.79|26432.79|26432.79|0
1652441120000|2022-05-13 11:25:20|26428.09|26428.09|26428.09|26428.09|26428.09|26428.09|26428.09|26428.09|0
1652441130000|2022-05-13 11:25:30|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|0
1652441150000|2022-05-13 11:25:50|26417.02|26417.02|26417.02|26417.02|26417.02|26417.02|26417.02|26417.02|0
1652441160000|2022-05-13 11:26:00|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|0
1652441210000|2022-05-13 11:26:50|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|0
1652441220000|2022-05-13 11:27:00|26431.23|26431.23|26429.66|26429.66|26431.23|26431.23|26429.66|26429.66|0
1652441290000|2022-05-13 11:28:10|26426.42|26426.42|26426.42|26426.42|26426.42|26426.42|26426.42|26426.42|0
1652441300000|2022-05-13 11:28:20|26423.19|26423.19|26423.19|26423.19|26423.19|26423.19|26423.19|26423.19|0
1652441340000|2022-05-13 11:29:00|26416.72|26416.72|26416.72|26416.72|26416.72|26416.72|26416.72|26416.72|0
1652441590000|2022-05-13 11:33:10|26422.26|26422.26|26428.73|26428.73|26428.73|26428.73|26422.26|26422.26|0
1652441620000|2022-05-13 11:33:40|26434.26|26434.26|26434.26|26434.26|26434.26|26434.26|26434.26|26434.26|0
1652441640000|2022-05-13 11:34:00|26438.97|26438.97|26442.2|26442.2|26442.2|26442.2|26438.97|26438.97|0
1652441860000|2022-05-13 11:37:40|26447.73|26447.73|26442.2|26442.2|26447.73|26447.73|26442.2|26442.2|0
1652441880000|2022-05-13 11:38:00|26447.73|26447.73|26447.73|26447.73|26447.73|26447.73|26447.73|26447.73|0
1652441930000|2022-05-13 11:38:50|26453.27|26453.27|26453.27|26453.27|26453.27|26453.27|26453.27|26453.27|0
1652441980000|2022-05-13 11:39:40|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|0
1652441990000|2022-05-13 11:39:50|26447.73|26447.73|26453.27|26453.27|26453.27|26453.27|26447.73|26447.73|0
1652442050000|2022-05-13 11:40:50|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|0
1652442060000|2022-05-13 11:41:00|26469.87|26469.87|26469.87|26469.87|26469.87|26469.87|26469.87|26469.87|0
1652442080000|2022-05-13 11:41:20|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|26458.8|0
1652442160000|2022-05-13 11:42:40|26471.36|26471.36|26471.36|26471.36|26471.36|26471.36|26471.36|26471.36|0
1652442230000|2022-05-13 11:43:50|26468.22|26468.22|26472.92|26472.92|26472.92|26472.92|26468.22|26468.22|0
1652442300000|2022-05-13 11:45:00|26474.49|26474.49|26470.53|26470.53|26476.06|26476.06|26467.39|26467.39|0
1652442340000|2022-05-13 11:45:40|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|0
1652442360000|2022-05-13 11:46:00|26452.06|26452.06|26452.06|26452.06|26452.06|26452.06|26452.06|26452.06|0
1652442390000|2022-05-13 11:46:30|26448.83|26448.83|26451.13|26451.13|26451.13|26451.13|26445.59|26445.59|0
1652442440000|2022-05-13 11:47:20|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|26457.59|0
1652442510000|2022-05-13 11:48:30|26460.73|26460.73|26457.59|26457.59|26460.73|26460.73|26457.59|26457.59|0
1652442530000|2022-05-13 11:48:50|26460.83|26460.83|26460.83|26460.83|26460.83|26460.83|26460.83|26460.83|0
1652442560000|2022-05-13 11:49:20|26471.9|26471.9|26482.97|26482.97|26482.97|26482.97|26471.9|26471.9|0
1652442570000|2022-05-13 11:49:30|26489.43|26489.43|26489.43|26489.43|26489.43|26489.43|26489.43|26489.43|0
1652442590000|2022-05-13 11:49:50|26492.67|26492.67|26492.67|26492.67|26492.67|26492.67|26492.67|26492.67|0
1652442600000|2022-05-13 11:50:00|26487.13|26487.13|26487.13|26487.13|26487.13|26487.13|26487.13|26487.13|0
1652442700000|2022-05-13 11:51:40|26493.6|26493.6|26493.6|26493.6|26493.6|26493.6|26493.6|26493.6|0
1652442750000|2022-05-13 11:52:30|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|0
1652442770000|2022-05-13 11:52:50|26482.53|26482.53|26482.53|26482.53|26482.53|26482.53|26482.53|26482.53|0
1652442850000|2022-05-13 11:54:10|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|26488.06|0
1652442870000|2022-05-13 11:54:30|26493.6|26493.6|26505.6|26505.6|26505.6|26505.6|26493.6|26493.6|0
1652442950000|2022-05-13 11:55:50|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|0
1652443050000|2022-05-13 11:57:30|26516.67|26516.67|26516.67|26516.67|26516.67|26516.67|26516.67|26516.67|0
1652443060000|2022-05-13 11:57:40|26511.13|26511.13|26527.75|26527.75|26533.28|26533.28|26511.13|26511.13|0
1652443170000|2022-05-13 11:59:30|26522.21|26522.21|26522.21|26522.21|26522.21|26522.21|26522.21|26522.21|0
1652443220000|2022-05-13 12:00:20|26533.28|26533.28|26533.28|26533.28|26533.28|26533.28|26533.28|26533.28|0
1652443260000|2022-05-13 12:01:00|26536.51|26536.51|26536.51|26536.51|26536.51|26536.51|26536.51|26536.51|0
1652443300000|2022-05-13 12:01:40|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|0
1652443320000|2022-05-13 12:02:00|26519.91|26519.91|26512.06|26512.06|26519.91|26519.91|26512.06|26512.06|0
1652443380000|2022-05-13 12:03:00|26489.93|26489.93|26491.49|26491.49|26491.49|26491.49|26489.93|26489.93|0
1652443390000|2022-05-13 12:03:10|26494.73|26494.73|26494.73|26494.73|26494.73|26494.73|26494.73|26494.73|0
1652443400000|2022-05-13 12:03:20|26505.8|26505.8|26505.8|26505.8|26505.8|26505.8|26505.8|26505.8|0
1652443450000|2022-05-13 12:04:10|26511.33|26511.33|26508.19|26508.19|26511.33|26511.33|26508.19|26508.19|0
1652443580000|2022-05-13 12:06:20|26513.73|26513.73|26513.73|26513.73|26513.73|26513.73|26513.73|26513.73|0
1652443730000|2022-05-13 12:08:50|26524.8|26524.8|26524.8|26524.8|26524.8|26524.8|26524.8|26524.8|0
1652443820000|2022-05-13 12:10:20|26531.26|26531.26|26531.26|26531.26|26531.26|26531.26|26531.26|26531.26|0
1652443900000|2022-05-13 12:11:40|26534.5|26534.5|26523.43|26523.43|26534.5|26534.5|26523.43|26523.43|0
1652444050000|2022-05-13 12:14:10|26528.96|26528.96|26523.43|26523.43|26528.96|26528.96|26523.43|26523.43|0
1652444140000|2022-05-13 12:15:40|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|0
1652444240000|2022-05-13 12:17:20|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|0
1652444270000|2022-05-13 12:17:50|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|0
1652444380000|2022-05-13 12:19:40|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|0
1652444440000|2022-05-13 12:20:40|26530.34|26530.34|26530.34|26530.34|26530.34|26530.34|26530.34|26530.34|0
1652444470000|2022-05-13 12:21:10|26523.87|26523.87|26520.64|26520.64|26523.87|26523.87|26520.64|26520.64|0
1652444520000|2022-05-13 12:22:00|26515.11|26515.11|26515.11|26515.11|26515.11|26515.11|26515.11|26515.11|0
1652444570000|2022-05-13 12:22:50|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|0
1652444700000|2022-05-13 12:25:00|26508.74|26508.74|26508.74|26508.74|26508.74|26508.74|26508.74|26508.74|0
1652444710000|2022-05-13 12:25:10|26514.28|26514.28|26514.28|26514.28|26514.28|26514.28|26514.28|26514.28|0
1652444760000|2022-05-13 12:26:00|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|0
1652444790000|2022-05-13 12:26:30|26507.81|26507.81|26507.81|26507.81|26507.81|26507.81|26507.81|26507.81|0
1652444800000|2022-05-13 12:26:40|26514.09|26514.09|26514.09|26514.09|26514.09|26514.09|26514.09|26514.09|0
1652444930000|2022-05-13 12:28:50|26520.55|26520.55|26520.55|26520.55|26520.55|26520.55|26520.55|26520.55|0
1652444960000|2022-05-13 12:29:20|26531.54|26531.54|26531.54|26531.54|26531.54|26531.54|26531.54|26531.54|0
1652444970000|2022-05-13 12:29:30|26542.52|26542.52|26561.43|26561.43|26561.43|26561.43|26542.52|26542.52|0
1652444980000|2022-05-13 12:29:40|26553.59|26553.59|26550.45|26550.45|26553.59|26553.59|26550.45|26550.45|0
1652444990000|2022-05-13 12:29:50|26540.75|26540.75|26540.75|26540.75|26540.75|26540.75|26540.75|26540.75|0
1652445000000|2022-05-13 12:30:00|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|0
1652445010000|2022-05-13 12:30:10|26551.73|26551.73|26551.73|26551.73|26551.73|26551.73|26551.73|26551.73|0
1652445050000|2022-05-13 12:30:50|26559.58|26559.58|26559.58|26559.58|26559.58|26559.58|26559.58|26559.58|0
1652445120000|2022-05-13 12:32:00|26554.04|26554.04|26554.04|26554.04|26554.04|26554.04|26554.04|26554.04|0
1652445130000|2022-05-13 12:32:10|26549.34|26549.34|26549.34|26549.34|26549.34|26549.34|26549.34|26549.34|0
1652445140000|2022-05-13 12:32:20|26555.61|26555.61|26561.15|26561.15|26561.15|26561.15|26555.61|26555.61|0
1652445290000|2022-05-13 12:34:50|26566.68|26566.68|26566.68|26566.68|26566.68|26566.68|26566.68|26566.68|0
1652445330000|2022-05-13 12:35:30|26572.22|26572.22|26572.22|26572.22|26572.22|26572.22|26572.22|26572.22|0
1652445340000|2022-05-13 12:35:40|26587.9|26587.9|26587.9|26587.9|26587.9|26587.9|26587.9|26587.9|0
1652445350000|2022-05-13 12:35:50|26594.18|26594.18|26600.65|26600.65|26600.65|26600.65|26594.18|26594.18|0
1652445370000|2022-05-13 12:36:10|26603.88|26603.88|26603.88|26603.88|26603.88|26603.88|26603.88|26603.88|0
1652445380000|2022-05-13 12:36:20|26609.41|26609.41|26609.41|26609.41|26609.41|26609.41|26609.41|26609.41|0
1652445390000|2022-05-13 12:36:30|26612.65|26612.65|26612.65|26612.65|26612.65|26612.65|26612.65|26612.65|0
1652445410000|2022-05-13 12:36:50|26607.11|26607.11|26607.11|26607.11|26607.11|26607.11|26607.11|26607.11|0
1652445460000|2022-05-13 12:37:40|26592.99|26592.99|26591.42|26591.42|26592.99|26592.99|26591.42|26591.42|0
1652445510000|2022-05-13 12:38:30|26588.19|26588.19|26597.6|26597.6|26597.6|26597.6|26588.19|26588.19|0
1652445660000|2022-05-13 12:41:00|26594.37|26594.37|26594.37|26594.37|26594.37|26594.37|26594.37|26594.37|0
1652445680000|2022-05-13 12:41:20|26583.3|26583.3|26583.3|26583.3|26583.3|26583.3|26583.3|26583.3|0
1652445730000|2022-05-13 12:42:10|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|0
1652445820000|2022-05-13 12:43:40|26590.4|26590.4|26591.97|26591.97|26591.97|26591.97|26590.4|26590.4|0
1652445950000|2022-05-13 12:45:50|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|0
1652445980000|2022-05-13 12:46:20|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|0
1652445990000|2022-05-13 12:46:30|26591.43|26591.43|26587.47|26587.47|26593|26593|26587.47|26587.47|0
1652446070000|2022-05-13 12:47:50|26593|26593|26598.53|26598.53|26598.53|26598.53|26593|26593|0
1652446120000|2022-05-13 12:48:40|26601.77|26601.77|26601.77|26601.77|26601.77|26601.77|26601.77|26601.77|0
1652446140000|2022-05-13 12:49:00|26596.23|26596.23|26596.23|26596.23|26596.23|26596.23|26596.23|26596.23|0
1652446150000|2022-05-13 12:49:10|26591.53|26591.53|26589.96|26589.96|26591.53|26591.53|26589.96|26589.96|0
1652446160000|2022-05-13 12:49:20|26586.82|26586.82|26582.11|26582.11|26586.82|26586.82|26582.11|26582.11|0
1652446190000|2022-05-13 12:49:50|26585.35|26585.35|26590.88|26590.88|26590.88|26590.88|26585.35|26585.35|0
1652446200000|2022-05-13 12:50:00|26587.65|26587.65|26594.11|26594.11|26594.11|26594.11|26587.65|26587.65|0
1652446210000|2022-05-13 12:50:10|26592.55|26592.55|26601.96|26601.96|26601.96|26601.96|26592.55|26592.55|0
1652446220000|2022-05-13 12:50:20|26603.53|26603.53|26603.53|26603.53|26603.53|26603.53|26603.53|26603.53|0
1652446230000|2022-05-13 12:50:30|26595.68|26595.68|26592.55|26592.55|26595.68|26595.68|26592.55|26592.55|0
1652446250000|2022-05-13 12:50:50|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|0
1652446290000|2022-05-13 12:51:30|26591.61|26591.61|26598.08|26598.08|26598.08|26598.08|26591.61|26591.61|0
1652446340000|2022-05-13 12:52:20|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|0
1652446380000|2022-05-13 12:53:00|26595.68|26595.68|26595.68|26595.68|26595.68|26595.68|26595.68|26595.68|0
1652446430000|2022-05-13 12:53:50|26590.15|26590.15|26590.15|26590.15|26590.15|26590.15|26590.15|26590.15|0
1652446460000|2022-05-13 12:54:20|26596.42|26596.42|26586.72|26586.72|26596.42|26596.42|26586.72|26586.72|0
1652446580000|2022-05-13 12:56:20|26588.29|26588.29|26588.29|26588.29|26588.29|26588.29|26588.29|26588.29|0
1652446600000|2022-05-13 12:56:40|26582.02|26582.02|26582.02|26582.02|26582.02|26582.02|26582.02|26582.02|0
1652446640000|2022-05-13 12:57:20|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|0
1652446650000|2022-05-13 12:57:30|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|0
1652446760000|2022-05-13 12:59:20|26555.17|26555.17|26555.17|26555.17|26555.17|26555.17|26555.17|26555.17|0
1652446850000|2022-05-13 13:00:50|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|0
1652446880000|2022-05-13 13:01:20|26543.36|26543.36|26537.83|26537.83|26543.36|26543.36|26537.83|26537.83|0
1652446890000|2022-05-13 13:01:30|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|0
1652446910000|2022-05-13 13:01:50|26534.69|26534.69|26533.12|26533.12|26534.69|26534.69|26533.12|26533.12|0
1652446980000|2022-05-13 13:03:00|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|0
1652447000000|2022-05-13 13:03:20|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|0
1652447050000|2022-05-13 13:04:10|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|26529.89|0
1652447080000|2022-05-13 13:04:40|26535.42|26535.42|26535.42|26535.42|26535.42|26535.42|26535.42|26535.42|0
1652447110000|2022-05-13 13:05:10|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|0
1652447160000|2022-05-13 13:06:00|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|0
1652447170000|2022-05-13 13:06:10|26535.33|26535.33|26535.33|26535.33|26535.33|26535.33|26535.33|26535.33|0
1652447200000|2022-05-13 13:06:40|26524.26|26524.26|26524.26|26524.26|26524.26|26524.26|26524.26|26524.26|0
1652447210000|2022-05-13 13:06:50|26518.72|26518.72|26518.72|26518.72|26518.72|26518.72|26518.72|26518.72|0
1652447320000|2022-05-13 13:08:40|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|26523.43|0
1652447390000|2022-05-13 13:09:50|26526.66|26526.66|26526.66|26526.66|26526.66|26526.66|26526.66|26526.66|0
1652447490000|2022-05-13 13:11:30|26529.9|26529.9|26529.9|26529.9|26529.9|26529.9|26529.9|26529.9|0
1652447590000|2022-05-13 13:13:10|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|0
1652447600000|2022-05-13 13:13:20|26551.1|26551.1|26551.1|26551.1|26551.1|26551.1|26551.1|26551.1|0
1652447640000|2022-05-13 13:14:00|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|26557.57|0
1652447700000|2022-05-13 13:15:00|26568.64|26568.64|26568.64|26568.64|26568.64|26568.64|26568.64|26568.64|0
1652447740000|2022-05-13 13:15:40|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|0
1652447760000|2022-05-13 13:16:00|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|0
1652447780000|2022-05-13 13:16:20|26580.54|26580.54|26580.54|26580.54|26580.54|26580.54|26580.54|26580.54|0
1652447790000|2022-05-13 13:16:30|26575.01|26575.01|26575.01|26575.01|26575.01|26575.01|26575.01|26575.01|0
1652447800000|2022-05-13 13:16:40|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|0
1652447830000|2022-05-13 13:17:10|26575.94|26575.94|26575.94|26575.94|26575.94|26575.94|26575.94|26575.94|0
1652447850000|2022-05-13 13:17:30|26587.01|26587.01|26587.01|26587.01|26587.01|26587.01|26587.01|26587.01|0
1652447870000|2022-05-13 13:17:50|26585.44|26585.44|26585.44|26585.44|26585.44|26585.44|26585.44|26585.44|0
1652447880000|2022-05-13 13:18:00|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|0
1652447930000|2022-05-13 13:18:50|26571.23|26571.23|26563.39|26563.39|26571.23|26571.23|26563.39|26563.39|0
1652447980000|2022-05-13 13:19:40|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|0
1652447990000|2022-05-13 13:19:50|26555.55|26555.55|26555.55|26555.55|26555.55|26555.55|26555.55|26555.55|0
1652448000000|2022-05-13 13:20:00|26545.85|26545.85|26545.85|26545.85|26545.85|26545.85|26545.85|26545.85|0
1652448010000|2022-05-13 13:20:10|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|0
1652448030000|2022-05-13 13:20:30|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|0
1652448150000|2022-05-13 13:22:30|26545.76|26545.76|26545.76|26545.76|26545.76|26545.76|26545.76|26545.76|0
1652448160000|2022-05-13 13:22:40|26542.53|26542.53|26542.53|26542.53|26542.53|26542.53|26542.53|26542.53|0
1652448170000|2022-05-13 13:22:50|26550.37|26550.37|26550.37|26550.37|26550.37|26550.37|26550.37|26550.37|0
1652448190000|2022-05-13 13:23:10|26561.44|26561.44|26555.91|26555.91|26561.44|26561.44|26555.91|26555.91|0
1652448210000|2022-05-13 13:23:30|26549.44|26549.44|26546.21|26546.21|26549.44|26549.44|26546.21|26546.21|0
1652448220000|2022-05-13 13:23:40|26551.74|26551.74|26551.74|26551.74|26551.74|26551.74|26551.74|26551.74|0
1652448280000|2022-05-13 13:24:40|26542.33|26542.33|26540.76|26540.76|26543.9|26543.9|26540.76|26540.76|0
1652448310000|2022-05-13 13:25:10|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|0
1652448480000|2022-05-13 13:28:00|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|0
1652448530000|2022-05-13 13:28:50|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|0
1652448590000|2022-05-13 13:29:50|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|0
1652448600000|2022-05-13 13:30:00|26548.51|26548.51|26554.04|26554.04|26554.04|26554.04|26548.51|26548.51|0
1652448610000|2022-05-13 13:30:10|26550.81|26550.81|26527.93|26527.93|26550.81|26550.81|26527.93|26527.93|0
1652448650000|2022-05-13 13:30:50|26533.46|26533.46|26533.46|26533.46|26533.46|26533.46|26533.46|26533.46|0
1652448660000|2022-05-13 13:31:00|26539|26539|26539|26539|26539|26539|26539|26539|0
1652448670000|2022-05-13 13:31:10|26544.53|26544.53|26544.53|26544.53|26544.53|26544.53|26544.53|26544.53|0
1652448700000|2022-05-13 13:31:40|26539|26539|26539|26539|26539|26539|26539|26539|0
1652448720000|2022-05-13 13:32:00|26544.53|26544.53|26561.14|26561.14|26561.14|26561.14|26544.53|26544.53|0
1652448730000|2022-05-13 13:32:10|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|0
1652448740000|2022-05-13 13:32:20|26561.14|26561.14|26561.14|26561.14|26561.14|26561.14|26561.14|26561.14|0
1652448760000|2022-05-13 13:32:40|26555.6|26555.6|26555.6|26555.6|26555.6|26555.6|26555.6|26555.6|0
1652448850000|2022-05-13 13:34:10|26550.07|26550.07|26548.5|26548.5|26550.07|26550.07|26548.5|26548.5|0
1652448870000|2022-05-13 13:34:30|26537.43|26537.43|26527.73|26527.73|26537.43|26537.43|26527.73|26527.73|0
1652448880000|2022-05-13 13:34:40|26522.2|26522.2|26515.92|26515.92|26522.2|26522.2|26515.92|26515.92|0
1652448890000|2022-05-13 13:34:50|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|0
1652448900000|2022-05-13 13:35:00|26493.78|26493.78|26480.85|26480.85|26493.78|26493.78|26480.85|26480.85|0
1652448930000|2022-05-13 13:35:30|26474.38|26474.38|26474.38|26474.38|26474.38|26474.38|26474.38|26474.38|0
1652448970000|2022-05-13 13:36:10|26483.15|26483.15|26486.38|26486.38|26486.38|26486.38|26483.15|26483.15|0
1652449000000|2022-05-13 13:36:40|26487.95|26487.95|26504.56|26504.56|26504.56|26504.56|26487.95|26487.95|0
1652449010000|2022-05-13 13:36:50|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|0
1652449030000|2022-05-13 13:37:10|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|0
1652449040000|2022-05-13 13:37:20|26510.09|26510.09|26515.63|26515.63|26515.63|26515.63|26510.09|26510.09|0
1652449120000|2022-05-13 13:38:40|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|0
1652449130000|2022-05-13 13:38:50|26510.09|26510.09|26515.63|26515.63|26515.63|26515.63|26510.09|26510.09|0
1652449140000|2022-05-13 13:39:00|26510.09|26510.09|26515.63|26515.63|26515.63|26515.63|26510.09|26510.09|0
1652449150000|2022-05-13 13:39:10|26510.09|26510.09|26510.09|26510.09|26510.09|26510.09|26510.09|26510.09|0
1652449190000|2022-05-13 13:39:50|26499.02|26499.02|26504.56|26504.56|26504.56|26504.56|26499.02|26499.02|0
1652449200000|2022-05-13 13:40:00|26507.79|26507.79|26507.79|26507.79|26507.79|26507.79|26507.79|26507.79|0
1652449230000|2022-05-13 13:40:30|26513.32|26513.32|26507.79|26507.79|26513.32|26513.32|26507.79|26507.79|0
1652449260000|2022-05-13 13:41:00|26513.32|26513.32|26533.07|26533.07|26536.2|26536.2|26513.32|26513.32|0
1652449270000|2022-05-13 13:41:10|26522|26522|26528.46|26528.46|26528.46|26528.46|26522|26522|0
1652449290000|2022-05-13 13:41:30|26522|26522|26525.23|26525.23|26525.23|26525.23|26522|26522|0
1652449300000|2022-05-13 13:41:40|26528.46|26528.46|26538.16|26538.16|26538.16|26538.16|26528.46|26528.46|0
1652449330000|2022-05-13 13:42:10|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|0
1652449380000|2022-05-13 13:43:00|26540.46|26540.46|26540.46|26540.46|26540.46|26540.46|26540.46|26540.46|0
1652449430000|2022-05-13 13:43:50|26534|26534|26522.93|26522.93|26534|26534|26522.93|26522.93|0
1652449440000|2022-05-13 13:44:00|26534|26534|26548.21|26548.21|26548.21|26548.21|26534|26534|0
1652449450000|2022-05-13 13:44:10|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|0
1652449470000|2022-05-13 13:44:30|26549.14|26549.14|26549.14|26549.14|26549.14|26549.14|26549.14|26549.14|0
1652449480000|2022-05-13 13:44:40|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|0
1652449520000|2022-05-13 13:45:20|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|26542.67|0
1652449530000|2022-05-13 13:45:30|26548.21|26548.21|26553.74|26553.74|26553.74|26553.74|26542.67|26542.67|0
1652449550000|2022-05-13 13:45:50|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|0
1652449560000|2022-05-13 13:46:00|26553.74|26553.74|26553.74|26553.74|26553.74|26553.74|26553.74|26553.74|0
1652449570000|2022-05-13 13:46:10|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|0
1652449580000|2022-05-13 13:46:20|26553.74|26553.74|26559.27|26559.27|26559.27|26559.27|26553.74|26553.74|0
1652449590000|2022-05-13 13:46:30|26562.41|26562.41|26580.88|26580.88|26580.88|26580.88|26562.41|26562.41|0
1652449600000|2022-05-13 13:46:40|26567.95|26567.95|26562.41|26562.41|26567.95|26567.95|26562.41|26562.41|0
1652449610000|2022-05-13 13:46:50|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|0
1652449630000|2022-05-13 13:47:10|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|0
1652449640000|2022-05-13 13:47:20|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|26556.88|0
1652449660000|2022-05-13 13:47:40|26553.74|26553.74|26536.94|26536.94|26553.74|26553.74|26535.37|26535.37|0
1652449670000|2022-05-13 13:47:50|26525.87|26525.87|26525.87|26525.87|26525.87|26525.87|26525.87|26525.87|0
1652449680000|2022-05-13 13:48:00|26531.4|26531.4|26537.68|26537.68|26537.68|26537.68|26531.4|26531.4|0
1652449700000|2022-05-13 13:48:20|26526.61|26526.61|26526.61|26526.61|26526.61|26526.61|26526.61|26526.61|0
1652449720000|2022-05-13 13:48:40|26515.54|26515.54|26515.54|26515.54|26515.54|26515.54|26515.54|26515.54|0
1652449790000|2022-05-13 13:49:50|26526.61|26526.61|26510.44|26510.44|26526.61|26526.61|26510.44|26510.44|0
1652449810000|2022-05-13 13:50:10|26515.98|26515.98|26515.98|26515.98|26521.51|26521.51|26515.98|26515.98|0
1652449820000|2022-05-13 13:50:20|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|0
1652449830000|2022-05-13 13:50:30|26521.51|26521.51|26521.51|26521.51|26521.51|26521.51|26521.51|26521.51|0
1652449840000|2022-05-13 13:50:40|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|26527.05|0
1652449850000|2022-05-13 13:50:50|26539.98|26539.98|26551.98|26551.98|26551.98|26551.98|26539.98|26539.98|0
1652449860000|2022-05-13 13:51:00|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|0
1652449870000|2022-05-13 13:51:10|26551.98|26551.98|26563.05|26563.05|26563.05|26563.05|26551.98|26551.98|0
1652449890000|2022-05-13 13:51:30|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|0
1652449960000|2022-05-13 13:52:40|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|0
1652449970000|2022-05-13 13:52:50|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|0
1652449980000|2022-05-13 13:53:00|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|0
1652449990000|2022-05-13 13:53:10|26566.28|26566.28|26571.82|26571.82|26571.82|26571.82|26566.28|26566.28|0
1652450000000|2022-05-13 13:53:20|26577.35|26577.35|26582.89|26582.89|26582.89|26582.89|26577.35|26577.35|0
1652450010000|2022-05-13 13:53:30|26588.42|26588.42|26577.35|26577.35|26588.42|26588.42|26577.35|26577.35|0
1652450020000|2022-05-13 13:53:40|26582.89|26582.89|26582.89|26582.89|26582.89|26582.89|26582.89|26582.89|0
1652450040000|2022-05-13 13:54:00|26588.42|26588.42|26588.42|26588.42|26588.42|26588.42|26588.42|26588.42|0
1652450110000|2022-05-13 13:55:10|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|0
1652450130000|2022-05-13 13:55:30|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|26566.28|0
1652450140000|2022-05-13 13:55:40|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|26571.82|0
1652450160000|2022-05-13 13:56:00|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|26560.75|0
1652450170000|2022-05-13 13:56:10|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26551.98|26551.98|0
1652450180000|2022-05-13 13:56:20|26563.05|26563.05|26557.52|26557.52|26563.05|26563.05|26557.52|26557.52|0
1652450190000|2022-05-13 13:56:30|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|0
1652450210000|2022-05-13 13:56:50|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|26557.52|0
1652450310000|2022-05-13 13:58:30|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|26563.05|0
1652450350000|2022-05-13 13:59:10|26556.58|26556.58|26556.58|26556.58|26556.58|26556.58|26556.58|26556.58|0
1652450380000|2022-05-13 13:59:40|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|0
1652450390000|2022-05-13 13:59:50|26536.75|26536.75|26528.07|26528.07|26536.75|26536.75|26528.07|26528.07|0
1652450400000|2022-05-13 14:00:00|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|26521.61|0
1652450470000|2022-05-13 14:01:10|26526.31|26526.31|26527.88|26527.88|26527.88|26527.88|26526.31|26526.31|0
1652450480000|2022-05-13 14:01:20|26521.42|26521.42|26521.42|26521.42|26521.42|26521.42|26521.42|26521.42|0
1652450520000|2022-05-13 14:02:00|26527.69|26527.69|26539.59|26539.59|26545.12|26545.12|26522.99|26522.99|0
1652450540000|2022-05-13 14:02:20|26528.52|26528.52|26528.52|26528.52|26528.52|26528.52|26528.52|26528.52|0
1652450550000|2022-05-13 14:02:30|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|0
1652450580000|2022-05-13 14:03:00|26539.59|26539.59|26539.59|26539.59|26539.59|26539.59|26539.59|26539.59|0
1652450590000|2022-05-13 14:03:10|26547.43|26547.43|26547.43|26547.43|26547.43|26547.43|26547.43|26547.43|0
1652450600000|2022-05-13 14:03:20|26545.87|26545.87|26544.3|26544.3|26545.87|26545.87|26544.3|26544.3|0
1652450610000|2022-05-13 14:03:30|26527.69|26527.69|26521.23|26521.23|26527.69|26527.69|26521.23|26521.23|0
1652450650000|2022-05-13 14:04:10|26510.16|26510.16|26510.16|26510.16|26510.16|26510.16|26510.16|26510.16|0
1652450700000|2022-05-13 14:05:00|26519.86|26519.86|26519.86|26519.86|26519.86|26519.86|26519.86|26519.86|0
1652450710000|2022-05-13 14:05:10|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|0
1652450740000|2022-05-13 14:05:40|26530.1|26530.1|26533.33|26533.33|26533.33|26533.33|26530.1|26530.1|0
1652450750000|2022-05-13 14:05:50|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|0
1652450820000|2022-05-13 14:07:00|26532.4|26532.4|26532.4|26532.4|26532.4|26532.4|26532.4|26532.4|0
1652450840000|2022-05-13 14:07:20|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|0
1652450920000|2022-05-13 14:08:40|26521.33|26521.33|26521.33|26521.33|26521.33|26521.33|26521.33|26521.33|0
1652450950000|2022-05-13 14:09:10|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|26526.86|0
1652450980000|2022-05-13 14:09:40|26532.4|26532.4|26522.99|26522.99|26532.4|26532.4|26522.99|26522.99|0
1652450990000|2022-05-13 14:09:50|26515.14|26515.14|26515.14|26515.14|26515.14|26515.14|26515.14|26515.14|0
1652451000000|2022-05-13 14:10:00|26512|26512|26518.28|26518.28|26518.28|26518.28|26512|26512|0
1652451010000|2022-05-13 14:10:10|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|0
1652451020000|2022-05-13 14:10:20|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|0
1652451030000|2022-05-13 14:10:30|26535.81|26535.81|26535.81|26535.81|26535.81|26535.81|26535.81|26535.81|0
1652451080000|2022-05-13 14:11:20|26524.75|26524.75|26524.75|26524.75|26524.75|26524.75|26524.75|26524.75|0
1652451090000|2022-05-13 14:11:30|26518.28|26518.28|26512.74|26512.74|26518.28|26518.28|26512.74|26512.74|0
1652451100000|2022-05-13 14:11:40|26518.28|26518.28|26523.81|26523.81|26523.81|26523.81|26518.28|26518.28|0
1652451130000|2022-05-13 14:12:10|26518.28|26518.28|26518.28|26518.28|26518.28|26518.28|26518.28|26518.28|0
1652451140000|2022-05-13 14:12:20|26512.74|26512.74|26511.18|26511.18|26512.74|26512.74|26511.18|26511.18|0
1652451220000|2022-05-13 14:13:40|26516.71|26516.71|26516.71|26516.71|26516.71|26516.71|26516.71|26516.71|0
1652451230000|2022-05-13 14:13:50|26523.18|26523.18|26523.18|26523.18|26523.18|26523.18|26523.18|26523.18|0
1652451240000|2022-05-13 14:14:00|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|0
1652451250000|2022-05-13 14:14:10|26531.94|26531.94|26535.18|26535.18|26535.18|26535.18|26531.94|26531.94|0
1652451280000|2022-05-13 14:14:40|26550.41|26550.41|26581.53|26581.53|26581.53|26581.53|26543.22|26543.22|0
1652451290000|2022-05-13 14:14:50|26570.46|26570.46|26533.62|26533.62|26570.46|26570.46|26530.38|26530.38|0
1652451300000|2022-05-13 14:15:00|26530.38|26530.38|26530.38|26530.38|26530.38|26530.38|26530.38|26530.38|0
1652451350000|2022-05-13 14:15:50|26536.85|26536.85|26520.25|26520.25|26536.85|26536.85|26520.25|26520.25|0
1652451360000|2022-05-13 14:16:00|26525.78|26525.78|26525.78|26525.78|26531.32|26531.32|26525.78|26525.78|0
1652451370000|2022-05-13 14:16:10|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|0
1652451400000|2022-05-13 14:16:40|26537.78|26537.78|26537.78|26537.78|26537.78|26537.78|26537.78|26537.78|0
1652451410000|2022-05-13 14:16:50|26543.32|26543.32|26543.32|26543.32|26543.32|26543.32|26543.32|26543.32|0
1652451420000|2022-05-13 14:17:00|26554.39|26554.39|26560.85|26560.85|26560.85|26560.85|26554.39|26554.39|0
1652451430000|2022-05-13 14:17:10|26555.32|26555.32|26555.32|26555.32|26555.32|26555.32|26555.32|26555.32|0
1652451470000|2022-05-13 14:17:50|26571.92|26571.92|26571.92|26571.92|26577.46|26577.46|26560.85|26560.85|0
1652451480000|2022-05-13 14:18:00|26566.39|26566.39|26563.15|26563.15|26566.39|26566.39|26563.15|26563.15|0
1652451520000|2022-05-13 14:18:40|26568.69|26568.69|26574.22|26574.22|26574.22|26574.22|26568.69|26568.69|0
1652451540000|2022-05-13 14:19:00|26579.76|26579.76|26579.76|26579.76|26579.76|26579.76|26579.76|26579.76|0
1652451560000|2022-05-13 14:19:20|26574.22|26574.22|26574.22|26574.22|26574.22|26574.22|26574.22|26574.22|0
1652451590000|2022-05-13 14:19:50|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|0
1652451600000|2022-05-13 14:20:00|26571.83|26571.83|26571.83|26571.83|26571.83|26571.83|26571.83|26571.83|0
1652451630000|2022-05-13 14:20:30|26577.36|26577.36|26589.36|26589.36|26589.36|26589.36|26577.36|26577.36|0
1652451650000|2022-05-13 14:20:50|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|0
1652451720000|2022-05-13 14:22:00|26589.36|26589.36|26589.36|26589.36|26589.36|26589.36|26589.36|26589.36|0
1652451730000|2022-05-13 14:22:10|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|0
1652451740000|2022-05-13 14:22:20|26591.66|26591.66|26586.13|26586.13|26591.66|26591.66|26586.13|26586.13|0
1652451760000|2022-05-13 14:22:40|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|0
1652451820000|2022-05-13 14:23:40|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|0
1652451840000|2022-05-13 14:24:00|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|0
1652451880000|2022-05-13 14:24:40|26607.44|26607.44|26612.97|26612.97|26612.97|26612.97|26607.44|26607.44|0
1652451890000|2022-05-13 14:24:50|26618.51|26618.51|26621.74|26621.74|26621.74|26621.74|26618.51|26618.51|0
1652451900000|2022-05-13 14:25:00|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|26616.21|0
1652451940000|2022-05-13 14:25:40|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|0
1652451950000|2022-05-13 14:25:50|26613.91|26613.91|26613.91|26613.91|26613.91|26613.91|26613.91|26613.91|0
1652451960000|2022-05-13 14:26:00|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|0
1652451980000|2022-05-13 14:26:20|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|0
1652452000000|2022-05-13 14:26:40|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|26607.44|0
1652452020000|2022-05-13 14:27:00|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|0
1652452030000|2022-05-13 14:27:10|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|0
1652452050000|2022-05-13 14:27:30|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|0
1652452060000|2022-05-13 14:27:40|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|0
1652452080000|2022-05-13 14:28:00|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|26604.21|0
1652452090000|2022-05-13 14:28:10|26600.97|26600.97|26607.44|26607.44|26607.44|26607.44|26600.97|26600.97|0
1652452120000|2022-05-13 14:28:40|26609.01|26609.01|26615.28|26615.28|26615.28|26615.28|26609.01|26609.01|0
1652452150000|2022-05-13 14:29:10|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|0
1652452160000|2022-05-13 14:29:20|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|0
1652452180000|2022-05-13 14:29:40|26600.05|26600.05|26596.82|26596.82|26600.05|26600.05|26596.82|26596.82|0
1652452210000|2022-05-13 14:30:10|26585.83|26585.83|26583.52|26583.52|26589.8|26589.8|26583.52|26583.52|0
1652452220000|2022-05-13 14:30:20|26577.99|26577.99|26577.99|26577.99|26577.99|26577.99|26577.99|26577.99|0
1652452250000|2022-05-13 14:30:50|26587.4|26587.4|26592.94|26592.94|26592.94|26592.94|26587.4|26587.4|0
1652452280000|2022-05-13 14:31:20|26587.4|26587.4|26590.64|26590.64|26593.87|26593.87|26587.4|26587.4|0
1652452290000|2022-05-13 14:31:30|26597.1|26597.1|26597.1|26597.1|26597.1|26597.1|26597.1|26597.1|0
1652452350000|2022-05-13 14:32:30|26591.57|26591.57|26591.57|26591.57|26591.57|26591.57|26591.57|26591.57|0
1652452380000|2022-05-13 14:33:00|26597.1|26597.1|26600.34|26600.34|26600.34|26600.34|26597.1|26597.1|0
1652452390000|2022-05-13 14:33:10|26594.8|26594.8|26600.34|26600.34|26600.34|26600.34|26594.8|26594.8|0
1652452400000|2022-05-13 14:33:20|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|0
1652452440000|2022-05-13 14:34:00|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1652452500000|2022-05-13 14:35:00|26604.94|26604.94|26604.94|26604.94|26604.94|26604.94|26604.94|26604.94|0
1652452510000|2022-05-13 14:35:10|26610.47|26610.47|26616.01|26616.01|26616.01|26616.01|26610.47|26610.47|0
1652452540000|2022-05-13 14:35:40|26627.08|26627.08|26632.61|26632.61|26632.61|26632.61|26627.08|26627.08|0
1652452550000|2022-05-13 14:35:50|26643.59|26643.59|26643.59|26643.59|26643.59|26643.59|26643.59|26643.59|0
1652452560000|2022-05-13 14:36:00|26636.49|26636.49|26633.35|26633.35|26636.49|26636.49|26633.35|26633.35|0
1652452570000|2022-05-13 14:36:10|26638.89|26638.89|26624.59|26624.59|26638.89|26638.89|26624.59|26624.59|0
1652452600000|2022-05-13 14:36:40|26630.12|26630.12|26636.4|26636.4|26636.4|26636.4|26630.12|26630.12|0
1652452610000|2022-05-13 14:36:50|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|0
1652452620000|2022-05-13 14:37:00|26634.73|26634.73|26631.5|26631.5|26634.73|26634.73|26631.5|26631.5|0
1652452710000|2022-05-13 14:38:30|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|0
1652452720000|2022-05-13 14:38:40|26611.66|26611.66|26611.66|26611.66|26611.66|26611.66|26611.66|26611.66|0
1652452750000|2022-05-13 14:39:10|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|26614.89|0
1652452800000|2022-05-13 14:40:00|26625.96|26625.96|26620.43|26620.43|26625.96|26625.96|26620.43|26620.43|0
1652452820000|2022-05-13 14:40:20|26617.2|26617.2|26617.2|26617.2|26617.2|26617.2|26617.2|26617.2|0
1652452860000|2022-05-13 14:41:00|26622.73|26622.73|26625.87|26625.87|26625.87|26625.87|26622.73|26622.73|0
1652452880000|2022-05-13 14:41:20|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|0
1652452900000|2022-05-13 14:41:40|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|0
1652452910000|2022-05-13 14:41:50|26639.73|26639.73|26645.27|26645.27|26645.27|26645.27|26639.73|26639.73|0
1652452990000|2022-05-13 14:43:10|26635.57|26635.57|26635.57|26635.57|26635.57|26635.57|26635.57|26635.57|0
1652453010000|2022-05-13 14:43:30|26637.14|26637.14|26626.89|26626.89|26638.71|26638.71|26626.89|26626.89|0
1652453030000|2022-05-13 14:43:50|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|0
1652453040000|2022-05-13 14:44:00|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|26603.82|26603.82|0
1652453100000|2022-05-13 14:45:00|26603.82|26603.82|26598.29|26598.29|26603.82|26603.82|26598.29|26598.29|0
1652453170000|2022-05-13 14:46:10|26603.82|26603.82|26603.82|26603.82|26603.82|26603.82|26603.82|26603.82|0
1652453220000|2022-05-13 14:47:00|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|0
1652453230000|2022-05-13 14:47:10|26601.52|26601.52|26607.06|26607.06|26607.06|26607.06|26601.52|26601.52|0
1652453240000|2022-05-13 14:47:20|26610.2|26610.2|26611.76|26611.76|26611.76|26611.76|26610.2|26610.2|0
1652453260000|2022-05-13 14:47:40|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|0
1652453280000|2022-05-13 14:48:00|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|0
1652453310000|2022-05-13 14:48:30|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|0
1652453320000|2022-05-13 14:48:40|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|0
1652453340000|2022-05-13 14:49:00|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|0
1652453410000|2022-05-13 14:50:10|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1652453450000|2022-05-13 14:50:50|26623.03|26623.03|26623.03|26623.03|26623.03|26623.03|26623.03|26623.03|0
1652453460000|2022-05-13 14:51:00|26632.73|26632.73|26632.73|26632.73|26632.73|26632.73|26632.73|26632.73|0
1652453480000|2022-05-13 14:51:20|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|0
1652453490000|2022-05-13 14:51:30|26626.27|26626.27|26626.27|26626.27|26626.27|26626.27|26626.27|26626.27|0
1652453500000|2022-05-13 14:51:40|26620.73|26620.73|26626.27|26626.27|26626.27|26626.27|26620.73|26620.73|0
1652453520000|2022-05-13 14:52:00|26631.8|26631.8|26631.8|26631.8|26631.8|26631.8|26631.8|26631.8|0
1652453530000|2022-05-13 14:52:10|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|0
1652453540000|2022-05-13 14:52:20|26641.5|26641.5|26641.5|26641.5|26641.5|26641.5|26641.5|26641.5|0
1652453590000|2022-05-13 14:53:10|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|0
1652453630000|2022-05-13 14:53:50|26643.07|26643.07|26643.07|26643.07|26643.07|26643.07|26643.07|26643.07|0
1652453640000|2022-05-13 14:54:00|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|0
1652453650000|2022-05-13 14:54:10|26651.84|26651.84|26653.21|26653.21|26657.37|26657.37|26647.67|26647.67|0
1652453660000|2022-05-13 14:54:20|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|0
1652453670000|2022-05-13 14:54:30|26644.44|26644.44|26644.44|26644.44|26644.44|26644.44|26644.44|26644.44|0
1652453720000|2022-05-13 14:55:20|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|26650.9|0
1652453740000|2022-05-13 14:55:40|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|0
1652453750000|2022-05-13 14:55:50|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|26648.51|0
1652453800000|2022-05-13 14:56:40|26642.04|26642.04|26635.58|26635.58|26642.04|26642.04|26630.04|26630.04|0
1652453830000|2022-05-13 14:57:10|26632.34|26632.34|26632.34|26632.34|26632.34|26632.34|26632.34|26632.34|0
1652453840000|2022-05-13 14:57:20|26635.58|26635.58|26635.58|26635.58|26635.58|26635.58|26635.58|26635.58|0
1652453870000|2022-05-13 14:57:50|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|0
1652453880000|2022-05-13 14:58:00|26625.97|26625.97|26624.4|26624.4|26625.97|26625.97|26624.4|26624.4|0
1652453890000|2022-05-13 14:58:10|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|0
1652453940000|2022-05-13 14:59:00|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|0
1652453960000|2022-05-13 14:59:20|26631.6|26631.6|26631.6|26631.6|26631.6|26631.6|26631.6|26631.6|0
1652454000000|2022-05-13 15:00:00|26637.14|26637.14|26651.44|26651.44|26651.44|26651.44|26637.14|26637.14|0
1652454010000|2022-05-13 15:00:10|26662.51|26662.51|26689.35|26689.35|26690.92|26690.92|26656.97|26656.97|0
1652454020000|2022-05-13 15:00:20|26683.82|26683.82|26670.45|26670.45|26683.82|26683.82|26667.21|26667.21|0
1652454060000|2022-05-13 15:01:00|26664.91|26664.91|26655.5|26655.5|26664.91|26664.91|26649.97|26649.97|0
1652454070000|2022-05-13 15:01:10|26649.03|26649.03|26649.03|26649.03|26649.03|26649.03|26649.03|26649.03|0
1652454100000|2022-05-13 15:01:40|26655.5|26655.5|26657.07|26657.07|26657.07|26657.07|26655.5|26655.5|0
1652454110000|2022-05-13 15:01:50|26655.5|26655.5|26655.5|26655.5|26655.5|26655.5|26655.5|26655.5|0
1652454120000|2022-05-13 15:02:00|26661.03|26661.03|26661.03|26661.03|26661.03|26661.03|26661.03|26661.03|0
1652454140000|2022-05-13 15:02:20|26664.17|26664.17|26664.17|26664.17|26664.17|26664.17|26664.17|26664.17|0
1652454150000|2022-05-13 15:02:30|26667.31|26667.31|26667.31|26667.31|26667.31|26667.31|26667.31|26667.31|0
1652454170000|2022-05-13 15:02:50|26672.85|26672.85|26672.85|26672.85|26672.85|26672.85|26672.85|26672.85|0
1652454180000|2022-05-13 15:03:00|26676.08|26676.08|26676.08|26676.08|26676.08|26676.08|26676.08|26676.08|0
1652454190000|2022-05-13 15:03:10|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|0
1652454200000|2022-05-13 15:03:20|26673.68|26673.68|26673.68|26673.68|26673.68|26673.68|26673.68|26673.68|0
1652454210000|2022-05-13 15:03:30|26667.21|26667.21|26664.91|26664.91|26667.21|26667.21|26661.68|26661.68|0
1652454230000|2022-05-13 15:03:50|26675.98|26675.98|26670.45|26670.45|26675.98|26675.98|26670.45|26670.45|0
1652454290000|2022-05-13 15:04:50|26675.98|26675.98|26675.98|26675.98|26681.52|26681.52|26675.98|26675.98|0
1652454300000|2022-05-13 15:05:00|26687.05|26687.05|26681.52|26681.52|26687.05|26687.05|26681.52|26681.52|0
1652454310000|2022-05-13 15:05:10|26687.98|26687.98|26687.98|26687.98|26687.98|26687.98|26687.98|26687.98|0
1652454320000|2022-05-13 15:05:20|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|0
1652454330000|2022-05-13 15:05:30|26696.75|26696.75|26696.75|26696.75|26696.75|26696.75|26696.75|26696.75|0
1652454350000|2022-05-13 15:05:50|26691.22|26691.22|26685.68|26685.68|26691.22|26691.22|26685.68|26685.68|0
1652454360000|2022-05-13 15:06:00|26680.15|26680.15|26674.61|26674.61|26680.15|26680.15|26674.61|26674.61|0
1652454370000|2022-05-13 15:06:10|26664.91|26664.91|26670.45|26670.45|26670.45|26670.45|26664.91|26664.91|0
1652454380000|2022-05-13 15:06:20|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|26665.74|0
1652454430000|2022-05-13 15:07:10|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|26671.28|0
1652454440000|2022-05-13 15:07:20|26676.81|26676.81|26676.81|26676.81|26676.81|26676.81|26676.81|26676.81|0
1652454470000|2022-05-13 15:07:50|26682.35|26682.35|26685.58|26685.58|26685.58|26685.58|26682.35|26682.35|0
1652454490000|2022-05-13 15:08:10|26675.88|26675.88|26679.11|26679.11|26679.11|26679.11|26675.88|26675.88|0
1652454510000|2022-05-13 15:08:30|26675.97|26675.97|26681.51|26681.51|26681.51|26681.51|26675.97|26675.97|0
1652454520000|2022-05-13 15:08:40|26675.97|26675.97|26670.44|26670.44|26675.97|26675.97|26670.44|26670.44|0
1652454570000|2022-05-13 15:09:30|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|26672.01|0
1652454600000|2022-05-13 15:10:00|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|0
1652454610000|2022-05-13 15:10:10|26672.01|26672.01|26671.08|26671.08|26683.08|26683.08|26671.08|26671.08|0
1652454620000|2022-05-13 15:10:20|26667.94|26667.94|26669.51|26669.51|26669.51|26669.51|26667.94|26667.94|0
1652454630000|2022-05-13 15:10:30|26675.04|26675.04|26675.04|26675.04|26675.04|26675.04|26675.04|26675.04|0
1652454640000|2022-05-13 15:10:40|26678.18|26678.18|26678.18|26678.18|26678.18|26678.18|26678.18|26678.18|0
1652454750000|2022-05-13 15:12:30|26679.75|26679.75|26679.75|26679.75|26679.75|26679.75|26679.75|26679.75|0
1652454790000|2022-05-13 15:13:10|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|0
1652454810000|2022-05-13 15:13:30|26688.52|26688.52|26688.52|26688.52|26688.52|26688.52|26688.52|26688.52|0
1652454830000|2022-05-13 15:13:50|26691.66|26691.66|26686.95|26686.95|26691.66|26691.66|26686.95|26686.95|0
1652454840000|2022-05-13 15:14:00|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|0
1652454930000|2022-05-13 15:15:30|26690.18|26690.18|26690.18|26690.18|26690.18|26690.18|26690.18|26690.18|0
1652454940000|2022-05-13 15:15:40|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|0
1652454960000|2022-05-13 15:16:00|26689.25|26689.25|26689.25|26689.25|26689.25|26689.25|26689.25|26689.25|0
1652454970000|2022-05-13 15:16:10|26683.72|26683.72|26689.25|26689.25|26689.25|26689.25|26683.72|26683.72|0
1652454980000|2022-05-13 15:16:20|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|0
1652454990000|2022-05-13 15:16:30|26677.25|26677.25|26672.54|26672.54|26677.25|26677.25|26672.54|26672.54|0
1652455040000|2022-05-13 15:17:20|26675.78|26675.78|26669.31|26669.31|26675.78|26675.78|26669.31|26669.31|0
1652455080000|2022-05-13 15:18:00|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|0
1652455100000|2022-05-13 15:18:20|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|0
1652455110000|2022-05-13 15:18:30|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1652455150000|2022-05-13 15:19:10|26688.41|26688.41|26688.41|26688.41|26688.41|26688.41|26682.88|26682.88|0
1652455160000|2022-05-13 15:19:20|26682.88|26682.88|26682.88|26682.88|26682.88|26682.88|26682.88|26682.88|0
1652455180000|2022-05-13 15:19:40|26681.31|26681.31|26681.31|26681.31|26681.31|26681.31|26681.31|26681.31|0
1652455190000|2022-05-13 15:19:50|26674.84|26674.84|26674.84|26674.84|26674.84|26674.84|26674.84|26674.84|0
1652455200000|2022-05-13 15:20:00|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|0
1652455230000|2022-05-13 15:20:30|26685.91|26685.91|26687.48|26687.48|26687.48|26687.48|26685.91|26685.91|0
1652455290000|2022-05-13 15:21:30|26681.95|26681.95|26681.95|26681.95|26681.95|26681.95|26681.95|26681.95|0
1652455350000|2022-05-13 15:22:30|26676.41|26676.41|26676.41|26676.41|26676.41|26676.41|26676.41|26676.41|0
1652455360000|2022-05-13 15:22:40|26679.65|26679.65|26679.65|26679.65|26679.65|26679.65|26679.65|26679.65|0
1652455370000|2022-05-13 15:22:50|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|0
1652455380000|2022-05-13 15:23:00|26667.65|26667.65|26667.65|26667.65|26667.65|26667.65|26667.65|26667.65|0
1652455390000|2022-05-13 15:23:10|26673.18|26673.18|26673.18|26673.18|26673.18|26673.18|26673.18|26673.18|0
1652455410000|2022-05-13 15:23:30|26674.75|26674.75|26681.85|26681.85|26681.85|26681.85|26674.75|26674.75|0
1652455420000|2022-05-13 15:23:40|26680.28|26680.28|26686.75|26686.75|26686.75|26686.75|26680.28|26680.28|0
1652455430000|2022-05-13 15:23:50|26689.98|26689.98|26689.98|26689.98|26689.98|26689.98|26689.98|26689.98|0
1652455440000|2022-05-13 15:24:00|26696.45|26696.45|26696.45|26696.45|26696.45|26696.45|26696.45|26696.45|0
1652455450000|2022-05-13 15:24:10|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|0
1652455470000|2022-05-13 15:24:30|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|0
1652455490000|2022-05-13 15:24:50|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|0
1652455500000|2022-05-13 15:25:00|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|26705.12|0
1652455510000|2022-05-13 15:25:10|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|0
1652455520000|2022-05-13 15:25:20|26713.89|26713.89|26708.36|26708.36|26713.89|26713.89|26708.36|26708.36|0
1652455530000|2022-05-13 15:25:30|26714.82|26714.82|26720.36|26720.36|26725.89|26725.89|26714.82|26714.82|0
1652455560000|2022-05-13 15:26:00|26725.89|26725.89|26725.89|26725.89|26725.89|26725.89|26725.89|26725.89|0
1652455600000|2022-05-13 15:26:40|26719.42|26719.42|26719.42|26719.42|26719.42|26719.42|26719.42|26719.42|0
1652455610000|2022-05-13 15:26:50|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|0
1652455620000|2022-05-13 15:27:00|26730.49|26730.49|26728.19|26728.19|26730.49|26730.49|26724.96|26724.96|0
1652455630000|2022-05-13 15:27:10|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|0
1652455640000|2022-05-13 15:27:20|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|0
1652455660000|2022-05-13 15:27:40|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|0
1652455680000|2022-05-13 15:28:00|26720.16|26720.16|26720.16|26720.16|26720.16|26720.16|26720.16|26720.16|0
1652455690000|2022-05-13 15:28:10|26723.39|26723.39|26717.86|26717.86|26723.39|26723.39|26717.86|26717.86|0
1652455730000|2022-05-13 15:28:50|26719.42|26719.42|26717.86|26717.86|26719.42|26719.42|26717.86|26717.86|0
1652455750000|2022-05-13 15:29:10|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|26716.29|0
1652455770000|2022-05-13 15:29:30|26719.42|26719.42|26728.19|26728.19|26728.19|26728.19|26719.42|26719.42|0
1652455780000|2022-05-13 15:29:40|26722.66|26722.66|26728.19|26728.19|26728.19|26728.19|26717.12|26717.12|0
1652455790000|2022-05-13 15:29:50|26733.73|26733.73|26735.3|26735.3|26735.3|26735.3|26729.76|26729.76|0
1652685300000|2022-05-16 07:15:00|26394.53|26394.53|26383.46|26383.46|26394.53|26394.53|26383.46|26383.46|0
1652685330000|2022-05-16 07:15:30|26389|26389|26383.46|26383.46|26389|26389|26383.46|26383.46|0
1652685340000|2022-05-16 07:15:40|26400.07|26400.07|26400.07|26400.07|26400.07|26400.07|26400.07|26400.07|0
1652685360000|2022-05-16 07:16:00|26411.14|26411.14|26411.14|26411.14|26411.14|26411.14|26411.14|26411.14|0
1652685390000|2022-05-16 07:16:30|26423.69|26423.69|26423.69|26423.69|26423.69|26423.69|26423.69|26423.69|0
1652685410000|2022-05-16 07:16:50|26418.15|26418.15|26407.09|26407.09|26418.15|26418.15|26407.09|26407.09|0
1652685530000|2022-05-16 07:18:50|26396.02|26396.02|26396.02|26396.02|26396.02|26396.02|26396.02|26396.02|0
1652685560000|2022-05-16 07:19:20|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|0
1652685580000|2022-05-16 07:19:40|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|0
1652685620000|2022-05-16 07:20:20|26373.88|26373.88|26373.88|26373.88|26373.88|26373.88|26373.88|26373.88|0
1652685640000|2022-05-16 07:20:40|26390.04|26390.04|26390.04|26390.04|26390.04|26390.04|26390.04|26390.04|0
1652685680000|2022-05-16 07:21:20|26367.9|26367.9|26371.14|26371.14|26371.14|26371.14|26367.9|26367.9|0
1652685710000|2022-05-16 07:21:50|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|0
1652685720000|2022-05-16 07:22:00|26353.6|26353.6|26364.67|26364.67|26364.67|26364.67|26353.6|26353.6|0
1652685750000|2022-05-16 07:22:30|26358.39|26358.39|26358.39|26358.39|26358.39|26358.39|26358.39|26358.39|0
1652685760000|2022-05-16 07:22:40|26356.83|26356.83|26356.83|26356.83|26356.83|26356.83|26356.83|26356.83|0
1652685830000|2022-05-16 07:23:50|26345.76|26345.76|26340.22|26340.22|26345.76|26345.76|26340.22|26340.22|0
1652685900000|2022-05-16 07:25:00|26362.36|26362.36|26373.43|26373.43|26373.43|26373.43|26362.36|26362.36|0
1652685910000|2022-05-16 07:25:10|26384.5|26384.5|26395.57|26395.57|26395.57|26395.57|26384.5|26384.5|0
1652685920000|2022-05-16 07:25:20|26406.64|26406.64|26406.64|26406.64|26406.64|26406.64|26406.64|26406.64|0
1652685930000|2022-05-16 07:25:30|26412.17|26412.17|26434.31|26434.31|26434.31|26434.31|26412.17|26412.17|0
1652685950000|2022-05-16 07:25:50|26423.24|26423.24|26423.24|26423.24|26423.24|26423.24|26423.24|26423.24|0
1652686000000|2022-05-16 07:26:40|26434.31|26434.31|26457.85|26457.85|26457.85|26457.85|26434.31|26434.31|0
1652686030000|2022-05-16 07:27:10|26467.54|26467.54|26467.54|26467.54|26467.54|26467.54|26467.54|26467.54|0
1652686120000|2022-05-16 07:28:40|26456.56|26456.56|26440.4|26440.4|26456.56|26456.56|26440.4|26440.4|0
1652686150000|2022-05-16 07:29:10|26451.47|26451.47|26451.47|26451.47|26451.47|26451.47|26451.47|26451.47|0
1652686170000|2022-05-16 07:29:30|26440.4|26440.4|26440.4|26440.4|26440.4|26440.4|26440.4|26440.4|0
1652686200000|2022-05-16 07:30:00|26423.14|26423.14|26416.86|26416.86|26423.14|26423.14|26416.86|26416.86|0
1652686260000|2022-05-16 07:31:00|26411.33|26411.33|26422.4|26422.4|26422.4|26422.4|26411.33|26411.33|0
1652686280000|2022-05-16 07:31:20|26416.86|26416.86|26405.79|26405.79|26416.86|26416.86|26405.79|26405.79|0
1652686290000|2022-05-16 07:31:30|26397.95|26397.95|26397.95|26397.95|26397.95|26397.95|26397.95|26397.95|0
1652686390000|2022-05-16 07:33:10|26409.02|26409.02|26409.02|26409.02|26409.02|26409.02|26409.02|26409.02|0
1652686410000|2022-05-16 07:33:30|26431.65|26431.65|26438.12|26438.12|26438.12|26438.12|26431.65|26431.65|0
1652686450000|2022-05-16 07:34:10|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|0
1652686460000|2022-05-16 07:34:20|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|0
1652686490000|2022-05-16 07:34:50|26447.82|26447.82|26447.82|26447.82|26447.82|26447.82|26447.82|26447.82|0
1652686530000|2022-05-16 07:35:30|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|0
1652686540000|2022-05-16 07:35:40|26441.45|26441.45|26441.45|26441.45|26441.45|26441.45|26441.45|26441.45|0
1652686560000|2022-05-16 07:36:00|26435.92|26435.92|26435.92|26435.92|26435.92|26435.92|26435.92|26435.92|0
1652686600000|2022-05-16 07:36:40|26424.85|26424.85|26424.85|26424.85|26424.85|26424.85|26424.85|26424.85|0
1652686620000|2022-05-16 07:37:00|26413.78|26413.78|26404.37|26404.37|26413.78|26413.78|26404.37|26404.37|0
1652686630000|2022-05-16 07:37:10|26415.44|26415.44|26415.44|26415.44|26415.44|26415.44|26415.44|26415.44|0
1652686670000|2022-05-16 07:37:50|26432.04|26432.04|26432.04|26432.04|26432.04|26432.04|26432.04|26432.04|0
1652686710000|2022-05-16 07:38:30|26437.58|26437.58|26437.58|26437.58|26437.58|26437.58|26437.58|26437.58|0
1652686720000|2022-05-16 07:38:40|26440.71|26440.71|26440.71|26440.71|26440.71|26440.71|26440.71|26440.71|0
1652686740000|2022-05-16 07:39:00|26453.65|26453.65|26486.42|26486.42|26486.42|26486.42|26453.65|26453.65|0
1652686760000|2022-05-16 07:39:20|26480.88|26480.88|26480.88|26480.88|26480.88|26480.88|26480.88|26480.88|0
1652686790000|2022-05-16 07:39:50|26475.35|26475.35|26475.35|26475.35|26475.35|26475.35|26475.35|26475.35|0
1652686830000|2022-05-16 07:40:30|26458.74|26458.74|26458.74|26458.74|26458.74|26458.74|26458.74|26458.74|0
1652686880000|2022-05-16 07:41:20|26469.81|26469.81|26469.81|26469.81|26469.81|26469.81|26469.81|26469.81|0
1652686890000|2022-05-16 07:41:30|26480.88|26480.88|26491.95|26491.95|26491.95|26491.95|26480.88|26480.88|0
1652686910000|2022-05-16 07:41:50|26486.42|26486.42|26486.42|26486.42|26486.42|26486.42|26486.42|26486.42|0
1652686920000|2022-05-16 07:42:00|26491.95|26491.95|26491.95|26491.95|26491.95|26491.95|26491.95|26491.95|0
1652686970000|2022-05-16 07:42:50|26495.18|26495.18|26495.18|26495.18|26495.18|26495.18|26495.18|26495.18|0
1652686980000|2022-05-16 07:43:00|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|0
1652687050000|2022-05-16 07:44:10|26524.34|26524.34|26524.34|26524.34|26524.34|26524.34|26524.34|26524.34|0
1652687130000|2022-05-16 07:45:30|26540.94|26540.94|26540.94|26540.94|26540.94|26540.94|26540.94|26540.94|0
1652687150000|2022-05-16 07:45:50|26535.41|26535.41|26529.87|26529.87|26535.41|26535.41|26529.87|26529.87|0
1652687160000|2022-05-16 07:46:00|26542.81|26542.81|26551.67|26551.67|26563.48|26563.48|26542.81|26542.81|0
1652687170000|2022-05-16 07:46:10|26541.97|26541.97|26553.04|26553.04|26553.04|26553.04|26541.97|26541.97|0
1652687180000|2022-05-16 07:46:20|26565.97|26565.97|26571.51|26571.51|26571.51|26571.51|26565.97|26565.97|0
1652687210000|2022-05-16 07:46:50|26560.44|26560.44|26560.44|26560.44|26560.44|26560.44|26560.44|26560.44|0
1652687230000|2022-05-16 07:47:10|26577.04|26577.04|26577.04|26577.04|26577.04|26577.04|26577.04|26577.04|0
1652687250000|2022-05-16 07:47:30|26588.11|26588.11|26588.11|26588.11|26588.11|26588.11|26588.11|26588.11|0
1652687260000|2022-05-16 07:47:40|26593.65|26593.65|26600.11|26600.11|26600.11|26600.11|26593.65|26593.65|0
1652687280000|2022-05-16 07:48:00|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|0
1652687290000|2022-05-16 07:48:10|26621.81|26621.81|26625.05|26625.05|26625.05|26625.05|26621.81|26621.81|0
1652687370000|2022-05-16 07:49:30|26615.35|26615.35|26620.88|26620.88|26620.88|26620.88|26615.35|26615.35|0
1652687380000|2022-05-16 07:49:40|26627.16|26627.16|26627.16|26627.16|26627.16|26627.16|26627.16|26627.16|0
1652687400000|2022-05-16 07:50:00|26621.62|26621.62|26627.16|26627.16|26627.16|26627.16|26621.62|26621.62|0
1652687410000|2022-05-16 07:50:10|26621.62|26621.62|26621.62|26621.62|26621.62|26621.62|26621.62|26621.62|0
1652687420000|2022-05-16 07:50:20|26616.09|26616.09|26616.09|26616.09|26616.09|26616.09|26616.09|26616.09|0
1652687430000|2022-05-16 07:50:30|26610.55|26610.55|26610.55|26610.55|26610.55|26610.55|26610.55|26610.55|0
1652687480000|2022-05-16 07:51:20|26593.95|26593.95|26544.13|26544.13|26593.95|26593.95|26544.13|26544.13|0
1652687520000|2022-05-16 07:52:00|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|0
1652687530000|2022-05-16 07:52:10|26561.67|26561.67|26567.21|26567.21|26572.74|26572.74|26561.67|26561.67|0
1652687540000|2022-05-16 07:52:20|26564.07|26564.07|26553|26553|26564.07|26564.07|26553|26553|0
1652687570000|2022-05-16 07:52:50|26569.6|26569.6|26569.6|26569.6|26569.6|26569.6|26569.6|26569.6|0
1652687580000|2022-05-16 07:53:00|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|0
1652687590000|2022-05-16 07:53:10|26553|26553|26553|26553|26553|26553|26553|26553|0
1652687600000|2022-05-16 07:53:20|26546.53|26546.53|26546.53|26546.53|26546.53|26546.53|26546.53|26546.53|0
1652687610000|2022-05-16 07:53:30|26529.93|26529.93|26524.39|26524.39|26529.93|26529.93|26524.39|26524.39|0
1652687640000|2022-05-16 07:54:00|26504.99|26504.99|26493.92|26493.92|26504.99|26504.99|26493.92|26493.92|0
1652687650000|2022-05-16 07:54:10|26471.79|26471.79|26471.79|26471.79|26471.79|26471.79|26471.79|26471.79|0
1652687700000|2022-05-16 07:55:00|26449.65|26449.65|26444.11|26444.11|26449.65|26449.65|26444.11|26444.11|0
1652687730000|2022-05-16 07:55:30|26455.18|26455.18|26438.58|26438.58|26455.18|26455.18|26438.58|26438.58|0
1652687740000|2022-05-16 07:55:40|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|0
1652687760000|2022-05-16 07:56:00|26436.71|26436.71|26433.48|26433.48|26436.71|26436.71|26433.48|26433.48|0
1652687780000|2022-05-16 07:56:20|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|0
1652687820000|2022-05-16 07:57:00|26437.65|26437.65|26437.65|26437.65|26437.65|26437.65|26437.65|26437.65|0
1652687930000|2022-05-16 07:58:50|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|0
1652687940000|2022-05-16 07:59:00|26445.48|26445.48|26456.55|26456.55|26456.55|26456.55|26445.48|26445.48|0
1652688030000|2022-05-16 08:00:30|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|0
1652688090000|2022-05-16 08:01:30|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|0
1652688120000|2022-05-16 08:02:00|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|26451.02|0
1652688220000|2022-05-16 08:03:40|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|0
1652688300000|2022-05-16 08:05:00|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|0
1652688310000|2022-05-16 08:05:10|26481.49|26481.49|26470.42|26470.42|26481.49|26481.49|26470.42|26470.42|0
1652688320000|2022-05-16 08:05:20|26475.95|26475.95|26481.49|26481.49|26492.55|26492.55|26475.95|26475.95|0
1652688360000|2022-05-16 08:06:00|26492.55|26492.55|26490.9|26490.9|26492.55|26492.55|26481.49|26481.49|0
1652688410000|2022-05-16 08:06:50|26486.19|26486.19|26475.12|26475.12|26486.19|26486.19|26475.12|26475.12|0
1652688420000|2022-05-16 08:07:00|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|26462.19|0
1652688460000|2022-05-16 08:07:40|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|0
1652688480000|2022-05-16 08:08:00|26478.79|26478.79|26478.79|26478.79|26478.79|26478.79|26478.79|26478.79|0
1652688530000|2022-05-16 08:08:50|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|26473.26|0
1652688540000|2022-05-16 08:09:00|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|0
1652688570000|2022-05-16 08:09:30|26493.1|26493.1|26487.56|26487.56|26493.1|26493.1|26487.56|26487.56|0
1652688630000|2022-05-16 08:10:30|26482.03|26482.03|26482.03|26482.03|26482.03|26482.03|26482.03|26482.03|0
1652688640000|2022-05-16 08:10:40|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|26476.49|0
1652688650000|2022-05-16 08:10:50|26487.56|26487.56|26487.56|26487.56|26487.56|26487.56|26487.56|26487.56|0
1652688680000|2022-05-16 08:11:20|26498.63|26498.63|26498.63|26498.63|26498.63|26498.63|26498.63|26498.63|0
1652688770000|2022-05-16 08:12:50|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|0
1652688790000|2022-05-16 08:13:10|26515.24|26515.24|26515.24|26515.24|26515.24|26515.24|26515.24|26515.24|0
1652688820000|2022-05-16 08:13:40|26520.77|26520.77|26514.3|26514.3|26520.77|26520.77|26514.3|26514.3|0
1652688830000|2022-05-16 08:13:50|26519.84|26519.84|26508.77|26508.77|26519.84|26519.84|26508.77|26508.77|0
1652688840000|2022-05-16 08:14:00|26499.07|26499.07|26499.07|26499.07|26499.07|26499.07|26499.07|26499.07|0
1652688850000|2022-05-16 08:14:10|26504.6|26504.6|26504.6|26504.6|26504.6|26504.6|26504.6|26504.6|0
1652688900000|2022-05-16 08:15:00|26526.74|26526.74|26515.67|26515.67|26526.74|26526.74|26515.67|26515.67|0
1652688920000|2022-05-16 08:15:20|26518.81|26518.81|26520.38|26520.38|26520.38|26520.38|26518.81|26518.81|0
1652688970000|2022-05-16 08:16:10|26530.08|26530.08|26533.31|26533.31|26533.31|26533.31|26530.08|26530.08|0
1652689030000|2022-05-16 08:17:10|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|0
1652689060000|2022-05-16 08:17:40|26549.92|26549.92|26566.08|26566.08|26566.08|26566.08|26549.92|26549.92|0
1652689100000|2022-05-16 08:18:20|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|0
1652689130000|2022-05-16 08:18:50|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|0
1652689140000|2022-05-16 08:19:00|26594.06|26594.06|26594.06|26594.06|26594.06|26594.06|26594.06|26594.06|0
1652689150000|2022-05-16 08:19:10|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|0
1652689160000|2022-05-16 08:19:20|26594.06|26594.06|26588.52|26588.52|26594.06|26594.06|26588.52|26588.52|0
1652689200000|2022-05-16 08:20:00|26575.59|26575.59|26575.59|26575.59|26575.59|26575.59|26575.59|26575.59|0
1652689260000|2022-05-16 08:21:00|26581.13|26581.13|26581.13|26581.13|26581.13|26581.13|26581.13|26581.13|0
1652689290000|2022-05-16 08:21:30|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|0
1652689300000|2022-05-16 08:21:40|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|0
1652689320000|2022-05-16 08:22:00|26624.53|26624.53|26614.83|26614.83|26624.53|26624.53|26614.83|26614.83|0
1652689380000|2022-05-16 08:23:00|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|0
1652689390000|2022-05-16 08:23:10|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|0
1652689430000|2022-05-16 08:23:50|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|0
1652689450000|2022-05-16 08:24:10|26667.78|26667.78|26656.71|26656.71|26667.78|26667.78|26656.71|26656.71|0
1652689500000|2022-05-16 08:25:00|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|0
1652689520000|2022-05-16 08:25:20|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|0
1652689560000|2022-05-16 08:26:00|26651.91|26651.91|26651.91|26651.91|26651.91|26651.91|26651.91|26651.91|0
1652689590000|2022-05-16 08:26:30|26640.84|26640.84|26640.84|26640.84|26640.84|26640.84|26640.84|26640.84|0
1652689740000|2022-05-16 08:29:00|26647.31|26647.31|26647.31|26647.31|26647.31|26647.31|26647.31|26647.31|0
1652689750000|2022-05-16 08:29:10|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|0
1652689780000|2022-05-16 08:29:40|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|0
1652689900000|2022-05-16 08:31:40|26669.45|26669.45|26666.12|26666.12|26672.59|26672.59|26666.12|26666.12|0
1652689910000|2022-05-16 08:31:50|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|0
1652689940000|2022-05-16 08:32:20|26662.98|26662.98|26661.42|26661.42|26662.98|26662.98|26661.42|26661.42|0
1652689960000|2022-05-16 08:32:40|26672.48|26672.48|26672.48|26672.48|26672.48|26672.48|26672.48|26672.48|0
1652689980000|2022-05-16 08:33:00|26678.02|26678.02|26678.02|26678.02|26678.02|26678.02|26678.02|26678.02|0
1652690020000|2022-05-16 08:33:40|26666.95|26666.95|26666.95|26666.95|26666.95|26666.95|26666.95|26666.95|0
1652690090000|2022-05-16 08:34:50|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|26661.42|0
1652690100000|2022-05-16 08:35:00|26671.11|26671.11|26671.11|26671.11|26671.11|26671.11|26671.11|26671.11|0
1652690120000|2022-05-16 08:35:20|26660.04|26660.04|26654.51|26654.51|26660.04|26660.04|26654.51|26654.51|0
1652690160000|2022-05-16 08:36:00|26664.21|26664.21|26664.21|26664.21|26664.21|26664.21|26664.21|26664.21|0
1652690210000|2022-05-16 08:36:50|26669.74|26669.74|26669.74|26669.74|26669.74|26669.74|26669.74|26669.74|0
1652690220000|2022-05-16 08:37:00|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|0
1652690290000|2022-05-16 08:38:10|26680.81|26680.81|26680.81|26680.81|26680.81|26680.81|26680.81|26680.81|0
1652690320000|2022-05-16 08:38:40|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|0
1652690330000|2022-05-16 08:38:50|26662.35|26662.35|26662.35|26662.35|26662.35|26662.35|26662.35|26662.35|0
1652690340000|2022-05-16 08:39:00|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|26663.92|0
1652690400000|2022-05-16 08:40:00|26674.98|26674.98|26674.98|26674.98|26674.98|26674.98|26674.98|26674.98|0
1652690430000|2022-05-16 08:40:30|26669.45|26669.45|26663.92|26663.92|26669.45|26669.45|26663.92|26663.92|0
1652690510000|2022-05-16 08:41:50|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|0
1652690570000|2022-05-16 08:42:50|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|0
1652690580000|2022-05-16 08:43:00|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|0
1652690600000|2022-05-16 08:43:20|26675.73|26675.73|26675.73|26675.73|26675.73|26675.73|26675.73|26675.73|0
1652690640000|2022-05-16 08:44:00|26677.29|26677.29|26678.86|26678.86|26678.86|26678.86|26677.29|26677.29|0
1652690680000|2022-05-16 08:44:40|26656.23|26656.23|26656.23|26656.23|26656.23|26656.23|26656.23|26656.23|0
1652690700000|2022-05-16 08:45:00|26667.3|26667.3|26672.84|26672.84|26672.84|26672.84|26667.3|26667.3|0
1652690820000|2022-05-16 08:47:00|26676.07|26676.07|26676.07|26676.07|26676.07|26676.07|26676.07|26676.07|0
1652690870000|2022-05-16 08:47:50|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|26679.21|0
1652690910000|2022-05-16 08:48:30|26682.44|26682.44|26688.91|26688.91|26688.91|26688.91|26682.44|26682.44|0
1652690920000|2022-05-16 08:48:40|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|0
1652691090000|2022-05-16 08:51:30|26687.97|26687.97|26687.97|26687.97|26687.97|26687.97|26687.97|26687.97|0
1652691100000|2022-05-16 08:51:40|26691.21|26691.21|26691.21|26691.21|26691.21|26691.21|26691.21|26691.21|0
1652691110000|2022-05-16 08:51:50|26697.48|26697.48|26697.48|26697.48|26697.48|26697.48|26697.48|26697.48|0
1652691290000|2022-05-16 08:54:50|26684.55|26684.55|26684.55|26684.55|26684.55|26684.55|26684.55|26684.55|0
1652691330000|2022-05-16 08:55:30|26745.43|26745.43|26745.43|26745.43|26745.43|26745.43|26745.43|26745.43|0
1652691530000|2022-05-16 08:58:50|26767.57|26767.57|26767.57|26767.57|26767.57|26767.57|26767.57|26767.57|0
1652691540000|2022-05-16 08:59:00|26773.85|26773.85|26790.01|26790.01|26790.01|26790.01|26773.85|26773.85|0
1652691550000|2022-05-16 08:59:10|26801.08|26801.08|26801.08|26801.08|26801.08|26801.08|26801.08|26801.08|0
1652691590000|2022-05-16 08:59:50|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|0
1652691630000|2022-05-16 09:00:30|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|0
1652691660000|2022-05-16 09:01:00|26804.32|26804.32|26807.45|26807.45|26807.45|26807.45|26804.32|26804.32|0
1652691730000|2022-05-16 09:02:10|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|0
1652691740000|2022-05-16 09:02:20|26807.45|26807.45|26807.45|26807.45|26807.45|26807.45|26807.45|26807.45|0
1652691800000|2022-05-16 09:03:20|26790.85|26790.85|26790.85|26790.85|26790.85|26790.85|26790.85|26790.85|0
1652691830000|2022-05-16 09:03:50|26801.92|26801.92|26801.92|26801.92|26801.92|26801.92|26801.92|26801.92|0
1652691900000|2022-05-16 09:05:00|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|0
1652691910000|2022-05-16 09:05:10|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|0
1652691980000|2022-05-16 09:06:20|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|26785.31|0
1652692050000|2022-05-16 09:07:30|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|26779.78|0
1652692080000|2022-05-16 09:08:00|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|0
1652692120000|2022-05-16 09:08:40|26759.3|26759.3|26756.16|26756.16|26759.3|26759.3|26756.16|26756.16|0
1652692130000|2022-05-16 09:08:50|26750.62|26750.62|26750.62|26750.62|26750.62|26750.62|26750.62|26750.62|0
1652692140000|2022-05-16 09:09:00|26756.9|26756.9|26756.9|26756.9|26756.9|26756.9|26756.9|26756.9|0
1652692200000|2022-05-16 09:10:00|26743.97|26743.97|26743.97|26743.97|26743.97|26743.97|26743.97|26743.97|0
1652692380000|2022-05-16 09:13:00|26755.04|26755.04|26766.11|26766.11|26766.11|26766.11|26755.04|26755.04|0
1652692500000|2022-05-16 09:15:00|26772.57|26772.57|26772.57|26772.57|26772.57|26772.57|26772.57|26772.57|0
1652692510000|2022-05-16 09:15:10|26767.04|26767.04|26767.04|26767.04|26767.04|26767.04|26767.04|26767.04|0
1652692520000|2022-05-16 09:15:20|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|0
1652692540000|2022-05-16 09:15:40|26755.04|26755.04|26755.04|26755.04|26755.04|26755.04|26755.04|26755.04|0
1652692580000|2022-05-16 09:16:20|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|26761.5|0
1652692590000|2022-05-16 09:16:30|26755.04|26755.04|26756.9|26756.9|26767.97|26767.97|26755.04|26755.04|0
1652692610000|2022-05-16 09:16:50|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|26751.36|0
1652692620000|2022-05-16 09:17:00|26762.43|26762.43|26762.43|26762.43|26762.43|26762.43|26762.43|26762.43|0
1652692630000|2022-05-16 09:17:10|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|0
1652692640000|2022-05-16 09:17:20|26753.76|26753.76|26753.76|26753.76|26753.76|26753.76|26753.76|26753.76|0
1652692700000|2022-05-16 09:18:20|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|0
1652692750000|2022-05-16 09:19:10|26770.37|26770.37|26770.37|26770.37|26770.37|26770.37|26770.37|26770.37|0
1652692760000|2022-05-16 09:19:20|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|26764.83|0
1652692790000|2022-05-16 09:19:50|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|26759.3|0
1652692800000|2022-05-16 09:20:00|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|0
1652692870000|2022-05-16 09:21:10|26742.69|26742.69|26742.69|26742.69|26742.69|26742.69|26742.69|26742.69|0
1652692890000|2022-05-16 09:21:30|26739.55|26739.55|26739.55|26739.55|26739.55|26739.55|26739.55|26739.55|0
1652692920000|2022-05-16 09:22:00|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|0
1652692930000|2022-05-16 09:22:10|26722.95|26722.95|26722.95|26722.95|26722.95|26722.95|26722.95|26722.95|0
1652692980000|2022-05-16 09:23:00|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|26729.23|0
1652693000000|2022-05-16 09:23:20|26701.55|26701.55|26696.02|26696.02|26701.55|26701.55|26696.02|26696.02|0
1652693060000|2022-05-16 09:24:20|26707.09|26707.09|26707.09|26707.09|26707.09|26707.09|26707.09|26707.09|0
1652693070000|2022-05-16 09:24:30|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|26687.69|0
1652693110000|2022-05-16 09:25:10|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|0
1652693130000|2022-05-16 09:25:30|26675.69|26675.69|26670.15|26670.15|26675.69|26675.69|26670.15|26670.15|0
1652693160000|2022-05-16 09:26:00|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|0
1652693190000|2022-05-16 09:26:30|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|0
1652693220000|2022-05-16 09:27:00|26669.22|26669.22|26669.22|26669.22|26669.22|26669.22|26669.22|26669.22|0
1652693290000|2022-05-16 09:28:10|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|0
1652693320000|2022-05-16 09:28:40|26660.45|26660.45|26660.45|26660.45|26660.45|26660.45|26660.45|26660.45|0
1652693330000|2022-05-16 09:28:50|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|26663.69|0
1652693340000|2022-05-16 09:29:00|26655.84|26655.84|26643.29|26643.29|26657.41|26657.41|26643.29|26643.29|0
1652693350000|2022-05-16 09:29:10|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|0
1652693360000|2022-05-16 09:29:20|26642.46|26642.46|26642.46|26642.46|26642.46|26642.46|26642.46|26642.46|0
1652693420000|2022-05-16 09:30:20|26636.93|26636.93|26636.93|26636.93|26636.93|26636.93|26636.93|26636.93|0
1652693430000|2022-05-16 09:30:30|26646.63|26646.63|26651.33|26651.33|26651.33|26651.33|26646.63|26646.63|0
1652693460000|2022-05-16 09:31:00|26644.87|26644.87|26644.87|26644.87|26644.87|26644.87|26644.87|26644.87|0
1652693600000|2022-05-16 09:33:20|26639.33|26639.33|26639.33|26639.33|26639.33|26639.33|26639.33|26639.33|0
1652693640000|2022-05-16 09:34:00|26649.03|26649.03|26660.1|26660.1|26660.1|26660.1|26649.03|26649.03|0
1652693660000|2022-05-16 09:34:20|26643.5|26643.5|26643.5|26643.5|26643.5|26643.5|26643.5|26643.5|0
1652693740000|2022-05-16 09:35:40|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|0
1652693800000|2022-05-16 09:36:40|26642.67|26642.67|26645.81|26645.81|26645.81|26645.81|26642.67|26642.67|0
1652693830000|2022-05-16 09:37:10|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|0
1652693870000|2022-05-16 09:37:50|26649.14|26649.14|26649.14|26649.14|26668.53|26668.53|26649.14|26649.14|0
1652693910000|2022-05-16 09:38:30|26655.6|26655.6|26655.6|26655.6|26655.6|26655.6|26655.6|26655.6|0
1652693960000|2022-05-16 09:39:20|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|0
1652693970000|2022-05-16 09:39:30|26658.84|26658.84|26662.07|26662.07|26662.07|26662.07|26658.84|26658.84|0
1652693980000|2022-05-16 09:39:40|26655.6|26655.6|26633.46|26633.46|26655.6|26655.6|26633.46|26633.46|0
1652694000000|2022-05-16 09:40:00|26650.07|26650.07|26643.6|26643.6|26650.07|26650.07|26643.6|26643.6|0
1652694010000|2022-05-16 09:40:10|26638.07|26638.07|26638.07|26638.07|26638.07|26638.07|26638.07|26638.07|0
1652694060000|2022-05-16 09:41:00|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|0
1652694080000|2022-05-16 09:41:20|26619.6|26619.6|26619.6|26619.6|26619.6|26619.6|26619.6|26619.6|0
1652694130000|2022-05-16 09:42:10|26626.07|26626.07|26626.07|26626.07|26626.07|26626.07|26626.07|26626.07|0
1652694140000|2022-05-16 09:42:20|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|0
1652694160000|2022-05-16 09:42:40|26639|26639|26639|26639|26639|26639|26639|26639|0
1652694180000|2022-05-16 09:43:00|26650.07|26650.07|26644.53|26644.53|26650.07|26650.07|26644.53|26644.53|0
1652694190000|2022-05-16 09:43:10|26650.07|26650.07|26655.6|26655.6|26655.6|26655.6|26650.07|26650.07|0
1652694220000|2022-05-16 09:43:40|26644.53|26644.53|26639|26639|26644.53|26644.53|26639|26639|0
1652694260000|2022-05-16 09:44:20|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|0
1652694290000|2022-05-16 09:44:50|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|26639.93|0
1652694300000|2022-05-16 09:45:00|26651|26651|26651|26651|26651|26651|26651|26651|0
1652694370000|2022-05-16 09:46:10|26644.53|26644.53|26647.77|26647.77|26647.77|26647.77|26644.53|26644.53|0
1652694410000|2022-05-16 09:46:50|26653.3|26653.3|26653.3|26653.3|26653.3|26653.3|26653.3|26653.3|0
1652694550000|2022-05-16 09:49:10|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|0
1652694570000|2022-05-16 09:49:30|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|0
1652694620000|2022-05-16 09:50:20|26673.04|26673.04|26667.51|26667.51|26673.04|26673.04|26667.51|26667.51|0
1652694640000|2022-05-16 09:50:40|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|0
1652694700000|2022-05-16 09:51:40|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|0
1652694720000|2022-05-16 09:52:00|26658.74|26658.74|26658.74|26658.74|26658.74|26658.74|26658.74|26658.74|0
1652694830000|2022-05-16 09:53:50|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|26661.97|0
1652694960000|2022-05-16 09:56:00|26668.44|26668.44|26665.21|26665.21|26668.44|26668.44|26665.21|26665.21|0
1652695020000|2022-05-16 09:57:00|26670.74|26670.74|26670.74|26670.74|26670.74|26670.74|26670.74|26670.74|0
1652695030000|2022-05-16 09:57:10|26654.14|26654.14|26657.37|26657.37|26659.67|26659.67|26654.14|26654.14|0
1652695070000|2022-05-16 09:57:50|26646.3|26646.3|26646.3|26646.3|26646.3|26646.3|26646.3|26646.3|0
1652695080000|2022-05-16 09:58:00|26640.77|26640.77|26637.63|26637.63|26640.77|26640.77|26637.63|26637.63|0
1652695090000|2022-05-16 09:58:10|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|0
1652695110000|2022-05-16 09:58:30|26640.86|26640.86|26647.33|26647.33|26647.33|26647.33|26640.86|26640.86|0
1652695140000|2022-05-16 09:59:00|26637.63|26637.63|26637.63|26637.63|26637.63|26637.63|26637.63|26637.63|0
1652695160000|2022-05-16 09:59:20|26643.16|26643.16|26665.3|26665.3|26665.3|26665.3|26643.16|26643.16|0
1652695190000|2022-05-16 09:59:50|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|0
1652695200000|2022-05-16 10:00:00|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|0
1652695210000|2022-05-16 10:00:10|26659.77|26659.77|26665.3|26665.3|26665.3|26665.3|26659.77|26659.77|0
1652695220000|2022-05-16 10:00:20|26659.77|26659.77|26676.37|26676.37|26676.37|26676.37|26659.77|26659.77|0
1652695230000|2022-05-16 10:00:30|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|26670.84|0
1652695250000|2022-05-16 10:00:50|26680.54|26680.54|26680.54|26680.54|26680.54|26680.54|26680.54|26680.54|0
1652695260000|2022-05-16 10:01:00|26683.77|26683.77|26683.77|26683.77|26683.77|26683.77|26683.77|26683.77|0
1652695390000|2022-05-16 10:03:10|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|0
1652695400000|2022-05-16 10:03:20|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|0
1652695410000|2022-05-16 10:03:30|26684.21|26684.21|26684.21|26684.21|26684.21|26684.21|26684.21|26684.21|0
1652695480000|2022-05-16 10:04:40|26673.14|26673.14|26673.14|26673.14|26673.14|26673.14|26673.14|26673.14|0
1652695530000|2022-05-16 10:05:30|26651|26651|26662.07|26662.07|26662.07|26662.07|26651|26651|0
1652695590000|2022-05-16 10:06:30|26671.48|26671.48|26671.48|26671.48|26671.48|26671.48|26671.48|26671.48|0
1652695620000|2022-05-16 10:07:00|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|0
1652695650000|2022-05-16 10:07:30|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|0
1652695660000|2022-05-16 10:07:40|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|0
1652695670000|2022-05-16 10:07:50|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|26680.89|0
1652695740000|2022-05-16 10:09:00|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|0
1652695830000|2022-05-16 10:10:30|26672.22|26672.22|26672.22|26672.22|26672.22|26672.22|26672.22|26672.22|0
1652695920000|2022-05-16 10:12:00|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|0
1652695930000|2022-05-16 10:12:10|26656.06|26656.06|26644.99|26644.99|26656.06|26656.06|26644.99|26644.99|0
1652696040000|2022-05-16 10:14:00|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|0
1652696080000|2022-05-16 10:14:40|26663.45|26663.45|26663.45|26663.45|26663.45|26663.45|26663.45|26663.45|0
1652696110000|2022-05-16 10:15:10|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|0
1652696120000|2022-05-16 10:15:20|26641.75|26641.75|26636.22|26636.22|26641.75|26641.75|26636.22|26636.22|0
1652696130000|2022-05-16 10:15:30|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|0
1652696170000|2022-05-16 10:16:10|26636.22|26636.22|26636.22|26636.22|26636.22|26636.22|26636.22|26636.22|0
1652696290000|2022-05-16 10:18:10|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|0
1652696300000|2022-05-16 10:18:20|26643.62|26643.62|26643.62|26643.62|26643.62|26643.62|26643.62|26643.62|0
1652696310000|2022-05-16 10:18:30|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|26649.15|0
1652696320000|2022-05-16 10:18:40|26654.69|26654.69|26654.69|26654.69|26654.69|26654.69|26654.69|26654.69|0
1652696340000|2022-05-16 10:19:00|26660.96|26660.96|26660.96|26660.96|26660.96|26660.96|26660.96|26660.96|0
1652696410000|2022-05-16 10:20:10|26655.43|26655.43|26655.43|26655.43|26655.43|26655.43|26655.43|26655.43|0
1652696550000|2022-05-16 10:22:30|26649.15|26649.15|26646.01|26646.01|26649.15|26649.15|26646.01|26646.01|0
1652696560000|2022-05-16 10:22:40|26634.94|26634.94|26634.94|26634.94|26634.94|26634.94|26629.41|26629.41|0
1652696580000|2022-05-16 10:23:00|26631.71|26631.71|26631.71|26631.71|26631.71|26631.71|26631.71|26631.71|0
1652696590000|2022-05-16 10:23:10|26648.32|26648.32|26648.32|26648.32|26648.32|26648.32|26648.32|26648.32|0
1652696610000|2022-05-16 10:23:30|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|0
1652696700000|2022-05-16 10:25:00|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|0
1652696800000|2022-05-16 10:26:40|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|0
1652696820000|2022-05-16 10:27:00|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|0
1652696880000|2022-05-16 10:28:00|26650.62|26650.62|26650.62|26650.62|26650.62|26650.62|26650.62|26650.62|0
1652697050000|2022-05-16 10:30:50|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|26645.08|0
1652697070000|2022-05-16 10:31:10|26638.62|26638.62|26635.38|26635.38|26638.62|26638.62|26635.38|26635.38|0
1652697080000|2022-05-16 10:31:20|26625.68|26625.68|26625.68|26625.68|26625.68|26625.68|26625.68|26625.68|0
1652697100000|2022-05-16 10:31:40|26620.15|26620.15|26626.62|26626.62|26626.62|26626.62|26620.15|26620.15|0
1652697130000|2022-05-16 10:32:10|26639.55|26639.55|26642.78|26642.78|26642.78|26642.78|26639.55|26639.55|0
1652697140000|2022-05-16 10:32:20|26639.64|26639.64|26634.11|26634.11|26639.64|26639.64|26634.11|26634.11|0
1652697200000|2022-05-16 10:33:20|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|0
1652697260000|2022-05-16 10:34:20|26628.57|26628.57|26631.81|26631.81|26631.81|26631.81|26628.57|26628.57|0
1652697290000|2022-05-16 10:34:50|26637.34|26637.34|26637.34|26637.34|26637.34|26637.34|26637.34|26637.34|0
1652697400000|2022-05-16 10:36:40|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|0
1652697430000|2022-05-16 10:37:10|26621.37|26621.37|26614.9|26614.9|26621.37|26621.37|26614.9|26614.9|0
1652697470000|2022-05-16 10:37:50|26620.44|26620.44|26620.44|26620.44|26620.44|26620.44|26620.44|26620.44|0
1652697490000|2022-05-16 10:38:10|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|0
1652697510000|2022-05-16 10:38:30|26631.5|26631.5|26620.44|26620.44|26631.5|26631.5|26620.44|26620.44|0
1652697570000|2022-05-16 10:39:30|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|0
1652697580000|2022-05-16 10:39:40|26647.23|26647.23|26630.63|26630.63|26647.23|26647.23|26630.63|26630.63|0
1652697600000|2022-05-16 10:40:00|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|0
1652697620000|2022-05-16 10:40:20|26630.63|26630.63|26630.63|26630.63|26630.63|26630.63|26630.63|26630.63|0
1652697650000|2022-05-16 10:40:50|26636.16|26636.16|26641.7|26641.7|26641.7|26641.7|26636.16|26636.16|0
1652697690000|2022-05-16 10:41:30|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|26636.16|0
1652697770000|2022-05-16 10:42:50|26629.7|26629.7|26629.7|26629.7|26629.7|26629.7|26629.7|26629.7|0
1652697790000|2022-05-16 10:43:10|26639.4|26639.4|26639.4|26639.4|26639.4|26639.4|26639.4|26639.4|0
1652697800000|2022-05-16 10:43:20|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|0
1652697840000|2022-05-16 10:44:00|26633.86|26633.86|26628.33|26628.33|26633.86|26633.86|26628.33|26628.33|0
1652697850000|2022-05-16 10:44:10|26639.4|26639.4|26639.4|26639.4|26650.46|26650.46|26639.4|26639.4|0
1652697860000|2022-05-16 10:44:20|26644.93|26644.93|26639.4|26639.4|26644.93|26644.93|26639.4|26639.4|0
1652697880000|2022-05-16 10:44:40|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|0
1652697900000|2022-05-16 10:45:00|26629.15|26629.15|26626.02|26626.02|26629.15|26629.15|26626.02|26626.02|0
1652697940000|2022-05-16 10:45:40|26637.09|26637.09|26637.09|26637.09|26637.09|26637.09|26637.09|26637.09|0
1652697960000|2022-05-16 10:46:00|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|0
1652697970000|2022-05-16 10:46:10|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|26624.15|0
1652698020000|2022-05-16 10:47:00|26617.88|26617.88|26622.58|26622.58|26624.15|26624.15|26617.88|26617.88|0
1652698110000|2022-05-16 10:48:30|26628.12|26628.12|26633.65|26633.65|26633.65|26633.65|26628.12|26628.12|0
1652698150000|2022-05-16 10:49:10|26630.42|26630.42|26630.42|26630.42|26630.42|26630.42|26630.42|26630.42|0
1652698180000|2022-05-16 10:49:40|26627.19|26627.19|26627.19|26627.19|26627.19|26627.19|26627.19|26627.19|0
1652698290000|2022-05-16 10:51:30|26623.95|26623.95|26612.89|26612.89|26629.49|26629.49|26612.89|26612.89|0
1652698450000|2022-05-16 10:54:10|26607.35|26607.35|26594.42|26594.42|26607.35|26607.35|26594.42|26594.42|0
1652698480000|2022-05-16 10:54:40|26588.14|26588.14|26593.68|26593.68|26593.68|26593.68|26588.14|26588.14|0
1652698490000|2022-05-16 10:54:50|26585.83|26585.83|26585.83|26585.83|26585.83|26585.83|26585.83|26585.83|0
1652698620000|2022-05-16 10:57:00|26580.3|26580.3|26580.3|26580.3|26580.3|26580.3|26580.3|26580.3|0
1652698660000|2022-05-16 10:57:40|26577.06|26577.06|26557.67|26557.67|26577.06|26577.06|26557.67|26557.67|0
1652698680000|2022-05-16 10:58:00|26563.2|26563.2|26563.2|26563.2|26563.2|26563.2|26563.2|26563.2|0
1652698700000|2022-05-16 10:58:20|26579.81|26579.81|26579.81|26579.81|26579.81|26579.81|26579.81|26579.81|0
1652698740000|2022-05-16 10:59:00|26585.34|26585.34|26590.87|26590.87|26590.87|26590.87|26585.34|26585.34|0
1652698790000|2022-05-16 10:59:50|26585.34|26585.34|26585.34|26585.34|26585.34|26585.34|26585.34|26585.34|0
1652698820000|2022-05-16 11:00:20|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|0
1652698840000|2022-05-16 11:00:40|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|0
1652698850000|2022-05-16 11:00:50|26580.44|26580.44|26580.44|26580.44|26580.44|26580.44|26580.44|26580.44|0
1652698870000|2022-05-16 11:01:10|26569.37|26569.37|26563.84|26563.84|26569.37|26569.37|26563.84|26563.84|0
1652698920000|2022-05-16 11:02:00|26559.13|26559.13|26553.6|26553.6|26559.13|26559.13|26553.6|26553.6|0
1652698980000|2022-05-16 11:03:00|26547.13|26547.13|26547.13|26547.13|26547.13|26547.13|26547.13|26547.13|0
1652698990000|2022-05-16 11:03:10|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|26539.29|0
1652699050000|2022-05-16 11:04:10|26533.75|26533.75|26528.22|26528.22|26533.75|26533.75|26528.22|26528.22|0
1652699060000|2022-05-16 11:04:20|26522.68|26522.68|26514.84|26514.84|26522.68|26522.68|26514.84|26514.84|0
1652699070000|2022-05-16 11:04:30|26513.27|26513.27|26513.27|26513.27|26513.27|26513.27|26513.27|26513.27|0
1652699080000|2022-05-16 11:04:40|26518.8|26518.8|26518.8|26518.8|26518.8|26518.8|26518.8|26518.8|0
1652699160000|2022-05-16 11:06:00|26522.04|26522.04|26522.04|26522.04|26522.04|26522.04|26522.04|26522.04|0
1652699170000|2022-05-16 11:06:10|26531.74|26531.74|26528.5|26528.5|26531.74|26531.74|26528.5|26528.5|0
1652699190000|2022-05-16 11:06:30|26529.98|26529.98|26529.98|26529.98|26533.11|26533.11|26529.98|26529.98|0
1652699320000|2022-05-16 11:08:40|26535.51|26535.51|26535.51|26535.51|26535.51|26535.51|26535.51|26535.51|0
1652699360000|2022-05-16 11:09:20|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|0
1652699390000|2022-05-16 11:09:50|26549.92|26549.92|26549.92|26549.92|26549.92|26549.92|26549.92|26549.92|0
1652699400000|2022-05-16 11:10:00|26555.45|26555.45|26581.32|26581.32|26581.32|26581.32|26555.45|26555.45|0
1652699410000|2022-05-16 11:10:10|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|0
1652699420000|2022-05-16 11:10:20|26591.02|26591.02|26591.02|26591.02|26591.02|26591.02|26591.02|26591.02|0
1652699430000|2022-05-16 11:10:30|26584.55|26584.55|26581.32|26581.32|26584.55|26584.55|26581.32|26581.32|0
1652699480000|2022-05-16 11:11:20|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|0
1652699510000|2022-05-16 11:11:50|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|0
1652699520000|2022-05-16 11:12:00|26559.62|26559.62|26559.62|26559.62|26559.62|26559.62|26559.62|26559.62|0
1652699530000|2022-05-16 11:12:10|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|26569.32|0
1652699620000|2022-05-16 11:13:40|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|26574.85|0
1652699670000|2022-05-16 11:14:30|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|0
1652699720000|2022-05-16 11:15:20|26568.38|26568.38|26568.38|26568.38|26568.38|26568.38|26568.38|26568.38|0
1652699940000|2022-05-16 11:19:00|26578.08|26578.08|26571.62|26571.62|26587.78|26587.78|26571.62|26571.62|0
1652700000000|2022-05-16 11:20:00|26577.15|26577.15|26577.15|26577.15|26577.15|26577.15|26577.15|26577.15|0
1652700010000|2022-05-16 11:20:10|26571.62|26571.62|26571.62|26571.62|26571.62|26571.62|26571.62|26571.62|0
1652700100000|2022-05-16 11:21:40|26560.55|26560.55|26558.98|26558.98|26560.55|26560.55|26558.98|26558.98|0
1652700130000|2022-05-16 11:22:10|26553.44|26553.44|26547.91|26547.91|26553.44|26553.44|26542.38|26542.38|0
1652700150000|2022-05-16 11:22:30|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|0
1652700190000|2022-05-16 11:23:10|26563.14|26563.14|26568.68|26568.68|26574.21|26574.21|26563.14|26563.14|0
1652700200000|2022-05-16 11:23:20|26563.14|26563.14|26563.14|26563.14|26563.14|26563.14|26563.14|26563.14|0
1652700210000|2022-05-16 11:23:30|26568.68|26568.68|26568.68|26568.68|26568.68|26568.68|26568.68|26568.68|0
1652700230000|2022-05-16 11:23:50|26574.21|26574.21|26568.68|26568.68|26574.21|26574.21|26568.68|26568.68|0
1652700270000|2022-05-16 11:24:30|26581.61|26581.61|26584.84|26584.84|26584.84|26584.84|26581.61|26581.61|0
1652700300000|2022-05-16 11:25:00|26573.77|26573.77|26568.24|26568.24|26579.31|26579.31|26568.24|26568.24|0
1652700420000|2022-05-16 11:27:00|26561.77|26561.77|26571.91|26571.91|26571.91|26571.91|26555.31|26555.31|0
1652700450000|2022-05-16 11:27:30|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|0
1652700470000|2022-05-16 11:27:50|26560.84|26560.84|26560.84|26560.84|26560.84|26560.84|26560.84|26560.84|0
1652700660000|2022-05-16 11:31:00|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|26566.38|0
1652700690000|2022-05-16 11:31:30|26556.68|26556.68|26563.14|26563.14|26563.14|26563.14|26556.68|26556.68|0
1652700800000|2022-05-16 11:33:20|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|26557.61|0
1652700900000|2022-05-16 11:35:00|26554.47|26554.47|26556.04|26556.04|26557.61|26557.61|26554.47|26554.47|0
1652700910000|2022-05-16 11:35:10|26550.51|26550.51|26550.51|26550.51|26550.51|26550.51|26550.51|26550.51|0
1652700920000|2022-05-16 11:35:20|26539.44|26539.44|26533.9|26533.9|26539.44|26539.44|26533.9|26533.9|0
1652700940000|2022-05-16 11:35:40|26539.44|26539.44|26539.44|26539.44|26539.44|26539.44|26539.44|26539.44|0
1652701020000|2022-05-16 11:37:00|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|0
1652701030000|2022-05-16 11:37:10|26556.97|26556.97|26556.97|26556.97|26556.97|26556.97|26556.97|26556.97|0
1652701070000|2022-05-16 11:37:50|26551.44|26551.44|26551.44|26551.44|26551.44|26551.44|26551.44|26551.44|0
1652701180000|2022-05-16 11:39:40|26548.3|26548.3|26548.3|26548.3|26548.3|26548.3|26548.3|26548.3|0
1652701190000|2022-05-16 11:39:50|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|0
1652701200000|2022-05-16 11:40:00|26526.16|26526.16|26526.16|26526.16|26526.16|26526.16|26526.16|26526.16|0
1652701220000|2022-05-16 11:40:20|26531.7|26531.7|26531.7|26531.7|26531.7|26531.7|26531.7|26531.7|0
1652701230000|2022-05-16 11:40:30|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|0
1652701260000|2022-05-16 11:41:00|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|26543.7|0
1652701560000|2022-05-16 11:46:00|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|0
1652701570000|2022-05-16 11:46:10|26569.56|26569.56|26553.4|26553.4|26569.56|26569.56|26553.4|26553.4|0
1652701590000|2022-05-16 11:46:30|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|0
1652701620000|2022-05-16 11:47:00|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|0
1652701800000|2022-05-16 11:50:00|26565.84|26565.84|26555.59|26555.59|26565.84|26565.84|26555.59|26555.59|0
1652701850000|2022-05-16 11:50:50|26561.13|26561.13|26555.59|26555.59|26561.13|26561.13|26555.59|26555.59|0
1652701920000|2022-05-16 11:52:00|26550.06|26550.06|26550.06|26550.06|26550.06|26550.06|26550.06|26550.06|0
1652702110000|2022-05-16 11:55:10|26555.59|26555.59|26561.13|26561.13|26561.13|26561.13|26555.59|26555.59|0
1652702130000|2022-05-16 11:55:30|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|0
1652702160000|2022-05-16 11:56:00|26544.96|26544.96|26544.96|26544.96|26544.96|26544.96|26544.96|26544.96|0
1652702300000|2022-05-16 11:58:20|26539.43|26539.43|26527.62|26527.62|26539.43|26539.43|26527.62|26527.62|0
1652702310000|2022-05-16 11:58:30|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|0
1652702400000|2022-05-16 12:00:00|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|0
1652702420000|2022-05-16 12:00:20|26515.81|26515.81|26493.18|26493.18|26515.81|26515.81|26493.18|26493.18|0
1652702430000|2022-05-16 12:00:30|26487.64|26487.64|26482.11|26482.11|26487.64|26487.64|26482.11|26482.11|0
1652702450000|2022-05-16 12:00:50|26485.24|26485.24|26485.24|26485.24|26485.24|26485.24|26485.24|26485.24|0
1652702460000|2022-05-16 12:01:00|26479.71|26479.71|26479.71|26479.71|26479.71|26479.71|26479.71|26479.71|0
1652702480000|2022-05-16 12:01:20|26490.78|26490.78|26501.85|26501.85|26501.85|26501.85|26490.78|26490.78|0
1652702520000|2022-05-16 12:02:00|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|0
1652702640000|2022-05-16 12:04:00|26510.62|26510.62|26510.62|26510.62|26510.62|26510.62|26510.62|26510.62|0
1652702740000|2022-05-16 12:05:40|26527.22|26527.22|26516.15|26516.15|26527.22|26527.22|26516.15|26516.15|0
1652702770000|2022-05-16 12:06:10|26509.68|26509.68|26509.68|26509.68|26509.68|26509.68|26509.68|26509.68|0
1652702820000|2022-05-16 12:07:00|26504.15|26504.15|26504.15|26504.15|26504.15|26504.15|26504.15|26504.15|0
1652702880000|2022-05-16 12:08:00|26510.62|26510.62|26517.08|26517.08|26517.08|26517.08|26510.62|26510.62|0
1652702940000|2022-05-16 12:09:00|26522.62|26522.62|26522.62|26522.62|26522.62|26522.62|26522.62|26522.62|0
1652702990000|2022-05-16 12:09:50|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|26528.15|0
1652703050000|2022-05-16 12:10:50|26522.62|26522.62|26521.05|26521.05|26522.62|26522.62|26521.05|26521.05|0
1652703090000|2022-05-16 12:11:30|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|0
1652703110000|2022-05-16 12:11:50|26529.72|26529.72|26523.45|26523.45|26529.72|26529.72|26523.45|26523.45|0
1652703170000|2022-05-16 12:12:50|26528.98|26528.98|26528.98|26528.98|26528.98|26528.98|26528.98|26528.98|0
1652703240000|2022-05-16 12:14:00|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|0
1652703260000|2022-05-16 12:14:20|26547.45|26547.45|26547.45|26547.45|26547.45|26547.45|26547.45|26547.45|0
1652703480000|2022-05-16 12:18:00|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|26541.91|0
1652703560000|2022-05-16 12:19:20|26537.21|26537.21|26538.78|26538.78|26538.78|26538.78|26537.21|26537.21|0
1652703570000|2022-05-16 12:19:30|26543.48|26543.48|26545.05|26545.05|26545.05|26545.05|26543.48|26543.48|0
1652703580000|2022-05-16 12:19:40|26543.48|26543.48|26549.02|26549.02|26549.02|26549.02|26543.48|26543.48|0
1652703620000|2022-05-16 12:20:20|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|26555.48|0
1652703660000|2022-05-16 12:21:00|26561.95|26561.95|26584.09|26584.09|26584.09|26584.09|26561.95|26561.95|0
1652703680000|2022-05-16 12:21:20|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|0
1652703760000|2022-05-16 12:22:40|26580.12|26580.12|26578.55|26578.55|26580.12|26580.12|26578.55|26578.55|0
1652703850000|2022-05-16 12:24:10|26575.42|26575.42|26567.57|26567.57|26575.42|26575.42|26567.57|26567.57|0
1652703870000|2022-05-16 12:24:30|26570.71|26570.71|26570.71|26570.71|26570.71|26570.71|26570.71|26570.71|0
1652703900000|2022-05-16 12:25:00|26565.17|26565.17|26574.87|26574.87|26574.87|26574.87|26565.17|26565.17|0
1652703920000|2022-05-16 12:25:20|26580.41|26580.41|26580.41|26580.41|26580.41|26580.41|26580.41|26580.41|0
1652703960000|2022-05-16 12:26:00|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|0
1652704050000|2022-05-16 12:27:30|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|0
1652704220000|2022-05-16 12:30:20|26586.04|26586.04|26580.5|26580.5|26586.04|26586.04|26580.5|26580.5|0
1652704320000|2022-05-16 12:32:00|26586.97|26586.97|26581.43|26581.43|26586.97|26586.97|26581.43|26581.43|0
1652704370000|2022-05-16 12:32:50|26586.97|26586.97|26586.97|26586.97|26586.97|26586.97|26586.97|26586.97|0
1652704470000|2022-05-16 12:34:30|26581.43|26581.43|26575.9|26575.9|26581.43|26581.43|26575.9|26575.9|0
1652704500000|2022-05-16 12:35:00|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|0
1652704520000|2022-05-16 12:35:20|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|0
1652704530000|2022-05-16 12:35:30|26589.27|26589.27|26589.27|26589.27|26589.27|26589.27|26589.27|26589.27|0
1652704580000|2022-05-16 12:36:20|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|0
1652704760000|2022-05-16 12:39:20|26584.28|26584.28|26584.28|26584.28|26584.28|26584.28|26584.28|26584.28|0
1652704770000|2022-05-16 12:39:30|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|0
1652704790000|2022-05-16 12:39:50|26580.95|26580.95|26585.66|26585.66|26587.23|26587.23|26580.95|26580.95|0
1652704860000|2022-05-16 12:41:00|26588.89|26588.89|26580.22|26580.22|26588.89|26588.89|26580.22|26580.22|0
1652704890000|2022-05-16 12:41:30|26585.75|26585.75|26585.75|26585.75|26585.75|26585.75|26585.75|26585.75|0
1652705020000|2022-05-16 12:43:40|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|0
1652705030000|2022-05-16 12:43:50|26576.98|26576.98|26565.91|26565.91|26576.98|26576.98|26565.91|26565.91|0
1652705040000|2022-05-16 12:44:00|26571.45|26571.45|26572.18|26572.18|26576.98|26576.98|26571.45|26571.45|0
1652705190000|2022-05-16 12:46:30|26566.65|26566.65|26566.65|26566.65|26566.65|26566.65|26561.11|26561.11|0
1652705280000|2022-05-16 12:48:00|26561.11|26561.11|26561.11|26561.11|26561.11|26561.11|26561.11|26561.11|0
1652705300000|2022-05-16 12:48:20|26567.58|26567.58|26567.58|26567.58|26567.58|26567.58|26567.58|26567.58|0
1652705340000|2022-05-16 12:49:00|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|0
1652705400000|2022-05-16 12:50:00|26571.54|26571.54|26582.61|26582.61|26582.61|26582.61|26571.54|26571.54|0
1652705410000|2022-05-16 12:50:10|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|0
1652705460000|2022-05-16 12:51:00|26567.38|26567.38|26556.31|26556.31|26567.38|26567.38|26556.31|26556.31|0
1652705670000|2022-05-16 12:54:30|26559.54|26559.54|26583.55|26583.55|26583.55|26583.55|26559.54|26559.54|0
1652705760000|2022-05-16 12:56:00|26589.08|26589.08|26589.08|26589.08|26589.08|26589.08|26589.08|26589.08|0
1652705770000|2022-05-16 12:56:10|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|26583.55|0
1652705840000|2022-05-16 12:57:20|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|0
1652705860000|2022-05-16 12:57:40|26579.38|26579.38|26566.74|26566.74|26579.38|26579.38|26566.74|26566.74|0
1652705870000|2022-05-16 12:57:50|26561.21|26561.21|26559.64|26559.64|26561.21|26561.21|26559.64|26559.64|0
1652705920000|2022-05-16 12:58:40|26565.17|26565.17|26565.17|26565.17|26565.17|26565.17|26565.17|26565.17|0
1652705930000|2022-05-16 12:58:50|26569.88|26569.88|26576.16|26576.16|26576.16|26576.16|26569.88|26569.88|0
1652705940000|2022-05-16 12:59:00|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|0
1652705950000|2022-05-16 12:59:10|26569.88|26569.88|26568.31|26568.31|26569.88|26569.88|26568.31|26568.31|0
1652706070000|2022-05-16 13:01:10|26573.02|26573.02|26581.69|26581.69|26581.69|26581.69|26573.02|26573.02|0
1652706230000|2022-05-16 13:03:50|26576.16|26576.16|26576.16|26576.16|26576.16|26576.16|26576.16|26576.16|0
1652706250000|2022-05-16 13:04:10|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|0
1652706280000|2022-05-16 13:04:40|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|26573.85|0
1652706290000|2022-05-16 13:04:50|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|0
1652706370000|2022-05-16 13:06:10|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1652706380000|2022-05-16 13:06:20|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|0
1652706400000|2022-05-16 13:06:40|26565.08|26565.08|26548.47|26548.47|26565.08|26565.08|26548.47|26548.47|0
1652706430000|2022-05-16 13:07:10|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|0
1652706460000|2022-05-16 13:07:40|26565.08|26565.08|26565.08|26565.08|26565.08|26565.08|26565.08|26565.08|0
1652706520000|2022-05-16 13:08:40|26570.61|26570.61|26570.61|26570.61|26570.61|26570.61|26570.61|26570.61|0
1652706550000|2022-05-16 13:09:10|26576.15|26576.15|26579.29|26579.29|26579.29|26579.29|26576.15|26576.15|0
1652706560000|2022-05-16 13:09:20|26585.75|26585.75|26588.99|26588.99|26588.99|26588.99|26585.75|26585.75|0
1652706580000|2022-05-16 13:09:40|26600.05|26600.05|26600.05|26600.05|26600.05|26600.05|26600.05|26600.05|0
1652706610000|2022-05-16 13:10:10|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|0
1652706640000|2022-05-16 13:10:40|26583.45|26583.45|26588.99|26588.99|26588.99|26588.99|26583.45|26583.45|0
1652706650000|2022-05-16 13:10:50|26577.92|26577.92|26577.92|26577.92|26577.92|26577.92|26577.92|26577.92|0
1652706680000|2022-05-16 13:11:20|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|0
1652706700000|2022-05-16 13:11:40|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|0
1652706760000|2022-05-16 13:12:40|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26557.15|26557.15|0
1652706770000|2022-05-16 13:12:50|26557.15|26557.15|26557.15|26557.15|26557.15|26557.15|26557.15|26557.15|0
1652706820000|2022-05-16 13:13:40|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|0
1652706860000|2022-05-16 13:14:20|26565.82|26565.82|26565.82|26565.82|26565.82|26565.82|26565.82|26565.82|0
1652706880000|2022-05-16 13:14:40|26567.39|26567.39|26556.32|26556.32|26567.39|26567.39|26556.32|26556.32|0
1652706890000|2022-05-16 13:14:50|26551.61|26551.61|26557.15|26557.15|26557.15|26557.15|26551.61|26551.61|0
1652706940000|2022-05-16 13:15:40|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|0
1652706950000|2022-05-16 13:15:50|26557.15|26557.15|26562.68|26562.68|26562.68|26562.68|26557.15|26557.15|0
1652707000000|2022-05-16 13:16:40|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|0
1652707020000|2022-05-16 13:17:00|26579.29|26579.29|26579.29|26579.29|26579.29|26579.29|26579.29|26579.29|0
1652707080000|2022-05-16 13:18:00|26573.75|26573.75|26576.98|26576.98|26576.98|26576.98|26573.75|26573.75|0
1652707100000|2022-05-16 13:18:20|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|0
1652707120000|2022-05-16 13:18:40|26565.91|26565.91|26576.98|26576.98|26576.98|26576.98|26565.91|26565.91|0
1652707140000|2022-05-16 13:19:00|26565.91|26565.91|26560.28|26560.28|26565.91|26565.91|26560.28|26560.28|0
1652707160000|2022-05-16 13:19:20|26547.35|26547.35|26545.78|26545.78|26547.35|26547.35|26545.78|26545.78|0
1652707170000|2022-05-16 13:19:30|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|0
1652707180000|2022-05-16 13:19:40|26532.85|26532.85|26538.39|26538.39|26538.39|26538.39|26532.85|26532.85|0
1652707190000|2022-05-16 13:19:50|26521.78|26521.78|26521.78|26521.78|26521.78|26521.78|26521.78|26521.78|0
1652707210000|2022-05-16 13:20:10|26509.14|26509.14|26502.04|26502.04|26509.14|26509.14|26502.04|26502.04|0
1652707240000|2022-05-16 13:20:40|26507.57|26507.57|26513.11|26513.11|26513.11|26513.11|26507.57|26507.57|0
1652707250000|2022-05-16 13:20:50|26507.57|26507.57|26507.57|26507.57|26507.57|26507.57|26507.57|26507.57|0
1652707300000|2022-05-16 13:21:40|26518.64|26518.64|26518.64|26518.64|26518.64|26518.64|26518.64|26518.64|0
1652707330000|2022-05-16 13:22:10|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|0
1652707350000|2022-05-16 13:22:30|26529.71|26529.71|26518.64|26518.64|26529.71|26529.71|26518.64|26518.64|0
1652707360000|2022-05-16 13:22:40|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|0
1652707370000|2022-05-16 13:22:50|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|26524.18|0
1652707430000|2022-05-16 13:23:50|26535.25|26535.25|26524.18|26524.18|26535.25|26535.25|26524.18|26524.18|0
1652707440000|2022-05-16 13:24:00|26533.88|26533.88|26539.41|26539.41|26539.41|26539.41|26533.88|26533.88|0
1652707480000|2022-05-16 13:24:40|26544.95|26544.95|26556.02|26556.02|26556.02|26556.02|26544.95|26544.95|0
1652707490000|2022-05-16 13:24:50|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|0
1652707510000|2022-05-16 13:25:10|26556.02|26556.02|26556.02|26556.02|26556.02|26556.02|26556.02|26556.02|0
1652707520000|2022-05-16 13:25:20|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|0
1652707530000|2022-05-16 13:25:30|26548.91|26548.91|26548.91|26548.91|26548.91|26548.91|26548.91|26548.91|0
1652707540000|2022-05-16 13:25:40|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|0
1652707600000|2022-05-16 13:26:40|26559.98|26559.98|26559.98|26559.98|26559.98|26559.98|26559.98|26559.98|0
1652707620000|2022-05-16 13:27:00|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|26554.45|0
1652707680000|2022-05-16 13:28:00|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|0
1652707730000|2022-05-16 13:28:50|26565.62|26565.62|26572.09|26572.09|26572.09|26572.09|26565.62|26565.62|0
1652707760000|2022-05-16 13:29:20|26561.02|26561.02|26561.02|26561.02|26561.02|26561.02|26561.02|26561.02|0
1652707780000|2022-05-16 13:29:40|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|0
1652707800000|2022-05-16 13:30:00|26561.02|26561.02|26553.91|26553.91|26561.02|26561.02|26553.91|26553.91|0
1652707810000|2022-05-16 13:30:10|26564.98|26564.98|26564.98|26564.98|26564.98|26564.98|26564.98|26564.98|0
1652707850000|2022-05-16 13:30:50|26570.52|26570.52|26581.59|26581.59|26581.59|26581.59|26570.52|26570.52|0
1652707860000|2022-05-16 13:31:00|26597.75|26597.75|26592.22|26592.22|26597.75|26597.75|26592.22|26592.22|0
1652707880000|2022-05-16 13:31:20|26597.75|26597.75|26586.68|26586.68|26597.75|26597.75|26586.68|26586.68|0
1652707890000|2022-05-16 13:31:30|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|0
1652707900000|2022-05-16 13:31:40|26586.68|26586.68|26575.61|26575.61|26586.68|26586.68|26575.61|26575.61|0
1652707910000|2022-05-16 13:31:50|26565.91|26565.91|26559.45|26559.45|26565.91|26565.91|26559.45|26559.45|0
1652707920000|2022-05-16 13:32:00|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|0
1652707930000|2022-05-16 13:32:10|26585.31|26585.31|26596.38|26596.38|26596.38|26596.38|26585.31|26585.31|0
1652707950000|2022-05-16 13:32:30|26602.85|26602.85|26593.44|26593.44|26602.85|26602.85|26593.44|26593.44|0
1652707960000|2022-05-16 13:32:40|26587.9|26587.9|26582.37|26582.37|26587.9|26587.9|26582.37|26582.37|0
1652707970000|2022-05-16 13:32:50|26575.9|26575.9|26566.3|26566.3|26575.9|26575.9|26563.99|26563.99|0
1652707980000|2022-05-16 13:33:00|26569.53|26569.53|26553.02|26553.02|26572.76|26572.76|26553.02|26553.02|0
1652707990000|2022-05-16 13:33:10|26546.55|26546.55|26544.99|26544.99|26546.55|26546.55|26544.99|26544.99|0
1652708000000|2022-05-16 13:33:20|26546.55|26546.55|26546.55|26546.55|26546.55|26546.55|26546.55|26546.55|0
1652708020000|2022-05-16 13:33:40|26557.62|26557.62|26546.55|26546.55|26557.62|26557.62|26546.55|26546.55|0
1652708040000|2022-05-16 13:34:00|26552.09|26552.09|26557.62|26557.62|26557.62|26557.62|26552.09|26552.09|0
1652708050000|2022-05-16 13:34:10|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|0
1652708070000|2022-05-16 13:34:30|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|0
1652708080000|2022-05-16 13:34:40|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|0
1652708090000|2022-05-16 13:34:50|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|0
1652708100000|2022-05-16 13:35:00|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|26562.33|0
1652708110000|2022-05-16 13:35:10|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|26556.8|0
1652708120000|2022-05-16 13:35:20|26552.09|26552.09|26552.09|26552.09|26552.09|26552.09|26552.09|26552.09|0
1652708130000|2022-05-16 13:35:30|26550.52|26550.52|26542.59|26542.59|26550.52|26550.52|26539.45|26539.45|0
1652708140000|2022-05-16 13:35:40|26548.86|26548.86|26538.62|26538.62|26548.86|26548.86|26527.55|26527.55|0
1652708150000|2022-05-16 13:35:50|26512.76|26512.76|26501.49|26501.49|26512.76|26512.76|26501.49|26501.49|0
1652708160000|2022-05-16 13:36:00|26490.42|26490.42|26491.25|26491.25|26491.25|26491.25|26485.71|26485.71|0
1652708170000|2022-05-16 13:36:10|26485.71|26485.71|26485.71|26485.71|26491.25|26491.25|26485.71|26485.71|0
1652708190000|2022-05-16 13:36:30|26496.78|26496.78|26491.25|26491.25|26496.78|26496.78|26491.25|26491.25|0
1652708200000|2022-05-16 13:36:40|26502.32|26502.32|26502.32|26502.32|26502.32|26502.32|26502.32|26502.32|0
1652708230000|2022-05-16 13:37:10|26508.78|26508.78|26512.02|26512.02|26512.02|26512.02|26508.78|26508.78|0
1652708240000|2022-05-16 13:37:20|26510.45|26510.45|26512.02|26512.02|26512.02|26512.02|26510.45|26510.45|0
1652708250000|2022-05-16 13:37:30|26516.72|26516.72|26521.43|26521.43|26521.43|26521.43|26516.72|26516.72|0
1652708260000|2022-05-16 13:37:40|26518.29|26518.29|26529.36|26529.36|26534.9|26534.9|26518.29|26518.29|0
1652708280000|2022-05-16 13:38:00|26534.9|26534.9|26534.9|26534.9|26534.9|26534.9|26534.9|26534.9|0
1652708290000|2022-05-16 13:38:10|26538.13|26538.13|26551.7|26551.7|26551.7|26551.7|26538.13|26538.13|0
1652708300000|2022-05-16 13:38:20|26546.16|26546.16|26546.16|26546.16|26546.16|26546.16|26546.16|26546.16|0
1652708320000|2022-05-16 13:38:40|26551.7|26551.7|26551.7|26551.7|26551.7|26551.7|26551.7|26551.7|0
1652708340000|2022-05-16 13:39:00|26556.41|26556.41|26556.41|26556.41|26561.94|26561.94|26556.41|26556.41|0
1652708350000|2022-05-16 13:39:10|26567.48|26567.48|26576.15|26576.15|26576.15|26576.15|26567.48|26567.48|0
1652708360000|2022-05-16 13:39:20|26570.61|26570.61|26554.01|26554.01|26570.61|26570.61|26554.01|26554.01|0
1652708370000|2022-05-16 13:39:30|26547.54|26547.54|26547.54|26547.54|26547.54|26547.54|26547.54|26547.54|0
1652708380000|2022-05-16 13:39:40|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|0
1652708400000|2022-05-16 13:40:00|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|0
1652708440000|2022-05-16 13:40:40|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|0
1652708450000|2022-05-16 13:40:50|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|0
1652708460000|2022-05-16 13:41:00|26597.56|26597.56|26597.56|26597.56|26597.56|26597.56|26597.56|26597.56|0
1652708470000|2022-05-16 13:41:10|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|0
1652708500000|2022-05-16 13:41:40|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|26608.63|0
1652708550000|2022-05-16 13:42:30|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|0
1652708560000|2022-05-16 13:42:40|26610.49|26610.49|26604.96|26604.96|26610.49|26610.49|26604.96|26604.96|0
1652708580000|2022-05-16 13:43:00|26616.03|26616.03|26598.68|26598.68|26616.03|26616.03|26598.68|26598.68|0
1652708600000|2022-05-16 13:43:20|26604.22|26604.22|26604.22|26604.22|26604.22|26604.22|26604.22|26604.22|0
1652708620000|2022-05-16 13:43:40|26609.75|26609.75|26593.15|26593.15|26609.75|26609.75|26593.15|26593.15|0
1652708640000|2022-05-16 13:44:00|26589.92|26589.92|26577.08|26577.08|26589.92|26589.92|26577.08|26577.08|0
1652708650000|2022-05-16 13:44:10|26554.94|26554.94|26547.84|26547.84|26554.94|26554.94|26542.3|26542.3|0
1652708660000|2022-05-16 13:44:20|26538.14|26538.14|26538.14|26538.14|26538.14|26538.14|26532.6|26532.6|0
1652708670000|2022-05-16 13:44:30|26543.67|26543.67|26543.67|26543.67|26549.21|26549.21|26543.67|26543.67|0
1652708680000|2022-05-16 13:44:40|26551.52|26551.52|26551.52|26551.52|26562.59|26562.59|26551.52|26551.52|0
1652708730000|2022-05-16 13:45:30|26534.91|26534.91|26534.91|26534.91|26534.91|26534.91|26534.91|26534.91|0
1652708740000|2022-05-16 13:45:40|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|0
1652708750000|2022-05-16 13:45:50|26530.75|26530.75|26530.75|26530.75|26530.75|26530.75|26530.75|26530.75|0
1652708760000|2022-05-16 13:46:00|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|26525.21|0
1652708770000|2022-05-16 13:46:10|26519.68|26519.68|26519.68|26519.68|26519.68|26519.68|26519.68|26519.68|0
1652708780000|2022-05-16 13:46:20|26506.75|26506.75|26506.75|26506.75|26506.75|26506.75|26506.75|26506.75|0
1652708790000|2022-05-16 13:46:30|26502.04|26502.04|26500.47|26500.47|26502.04|26502.04|26500.47|26500.47|0
1652708800000|2022-05-16 13:46:40|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|0
1652708830000|2022-05-16 13:47:10|26511.54|26511.54|26511.54|26511.54|26511.54|26511.54|26511.54|26511.54|0
1652708850000|2022-05-16 13:47:30|26506.01|26506.01|26500.47|26500.47|26506.01|26506.01|26500.47|26500.47|0
1652708860000|2022-05-16 13:47:40|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|0
1652708870000|2022-05-16 13:47:50|26512.47|26512.47|26521.24|26521.24|26521.24|26521.24|26512.47|26512.47|0
1652708880000|2022-05-16 13:48:00|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|0
1652708890000|2022-05-16 13:48:10|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|0
1652708900000|2022-05-16 13:48:20|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|0
1652708910000|2022-05-16 13:48:30|26556.31|26556.31|26556.31|26556.31|26556.31|26556.31|26556.31|26556.31|0
1652708920000|2022-05-16 13:48:40|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|0
1652708930000|2022-05-16 13:48:50|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|0
1652708940000|2022-05-16 13:49:00|26539.71|26539.71|26533.24|26533.24|26539.71|26539.71|26533.24|26533.24|0
1652708950000|2022-05-16 13:49:10|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|0
1652708960000|2022-05-16 13:49:20|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|0
1652708970000|2022-05-16 13:49:30|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|26544.31|0
1652708980000|2022-05-16 13:49:40|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|26549.84|0
1652709000000|2022-05-16 13:50:00|26551.41|26551.41|26554.55|26554.55|26554.55|26554.55|26551.41|26551.41|0
1652709030000|2022-05-16 13:50:30|26560.09|26560.09|26560.09|26560.09|26560.09|26560.09|26560.09|26560.09|0
1652709040000|2022-05-16 13:50:40|26566.55|26566.55|26572.09|26572.09|26572.09|26572.09|26566.55|26566.55|0
1652709050000|2022-05-16 13:50:50|26566.55|26566.55|26566.55|26566.55|26566.55|26566.55|26566.55|26566.55|0
1652709070000|2022-05-16 13:51:10|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|26572.09|0
1652709090000|2022-05-16 13:51:30|26566.55|26566.55|26549.02|26549.02|26566.55|26566.55|26549.02|26549.02|0
1652709100000|2022-05-16 13:51:40|26545.88|26545.88|26553.81|26553.81|26553.81|26553.81|26542.74|26542.74|0
1652709140000|2022-05-16 13:52:20|26559.35|26559.35|26559.35|26559.35|26559.35|26559.35|26559.35|26559.35|0
1652709150000|2022-05-16 13:52:30|26553.81|26553.81|26553.81|26553.81|26553.81|26553.81|26553.81|26553.81|0
1652709170000|2022-05-16 13:52:50|26564.88|26564.88|26583.25|26583.25|26583.25|26583.25|26564.88|26564.88|0
1652709180000|2022-05-16 13:53:00|26586.39|26586.39|26595.16|26595.16|26595.16|26595.16|26586.39|26586.39|0
1652709200000|2022-05-16 13:53:20|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|0
1652709230000|2022-05-16 13:53:50|26595.16|26595.16|26589.62|26589.62|26595.16|26595.16|26589.62|26589.62|0
1652709250000|2022-05-16 13:54:10|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|0
1652709270000|2022-05-16 13:54:30|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|0
1652709290000|2022-05-16 13:54:50|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|0
1652709300000|2022-05-16 13:55:00|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|26586.39|0
1652709340000|2022-05-16 13:55:40|26591.92|26591.92|26597.46|26597.46|26597.46|26597.46|26591.92|26591.92|0
1652709350000|2022-05-16 13:55:50|26591.92|26591.92|26590.36|26590.36|26591.92|26591.92|26590.36|26590.36|0
1652709360000|2022-05-16 13:56:00|26587.12|26587.12|26576.05|26576.05|26587.12|26587.12|26576.05|26576.05|0
1652709370000|2022-05-16 13:56:10|26570.52|26570.52|26576.05|26576.05|26576.05|26576.05|26570.52|26570.52|0
1652709380000|2022-05-16 13:56:20|26581.59|26581.59|26587.12|26587.12|26587.12|26587.12|26578.35|26578.35|0
1652709400000|2022-05-16 13:56:40|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|0
1652709420000|2022-05-16 13:57:00|26581.59|26581.59|26576.05|26576.05|26581.59|26581.59|26576.05|26576.05|0
1652709430000|2022-05-16 13:57:10|26574.48|26574.48|26572.91|26572.91|26574.48|26574.48|26572.91|26572.91|0
1652709440000|2022-05-16 13:57:20|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|0
1652709450000|2022-05-16 13:57:30|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|0
1652709490000|2022-05-16 13:58:10|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|0
1652709500000|2022-05-16 13:58:20|26566.45|26566.45|26566.45|26566.45|26566.45|26566.45|26566.45|26566.45|0
1652709510000|2022-05-16 13:58:30|26568.02|26568.02|26568.02|26568.02|26568.02|26568.02|26568.02|26568.02|0
1652709520000|2022-05-16 13:58:40|26573.55|26573.55|26573.55|26573.55|26573.55|26573.55|26573.55|26573.55|0
1652709550000|2022-05-16 13:59:10|26576.69|26576.69|26576.69|26576.69|26576.69|26576.69|26576.69|26576.69|0
1652709590000|2022-05-16 13:59:50|26565.62|26565.62|26576.69|26576.69|26576.69|26576.69|26565.62|26565.62|0
1652709610000|2022-05-16 14:00:10|26582.22|26582.22|26591.73|26591.73|26591.73|26591.73|26580.66|26580.66|0
1652709630000|2022-05-16 14:00:30|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|0
1652709640000|2022-05-16 14:00:40|26575.12|26575.12|26575.12|26575.12|26575.12|26575.12|26575.12|26575.12|0
1652709650000|2022-05-16 14:00:50|26580.66|26580.66|26583.89|26583.89|26583.89|26583.89|26580.66|26580.66|0
1652709660000|2022-05-16 14:01:00|26570.96|26570.96|26559.89|26559.89|26570.96|26570.96|26559.89|26559.89|0
1652709670000|2022-05-16 14:01:10|26550.19|26550.19|26535.88|26535.88|26550.19|26550.19|26535.88|26535.88|0
1652709680000|2022-05-16 14:01:20|26546.95|26546.95|26530.34|26530.34|26546.95|26546.95|26530.34|26530.34|0
1652709690000|2022-05-16 14:01:30|26541.41|26541.41|26535.88|26535.88|26541.41|26541.41|26535.88|26535.88|0
1652709710000|2022-05-16 14:01:50|26541.41|26541.41|26541.41|26541.41|26541.41|26541.41|26541.41|26541.41|0
1652709720000|2022-05-16 14:02:00|26547.88|26547.88|26548.71|26548.71|26554.25|26554.25|26547.88|26547.88|0
1652709730000|2022-05-16 14:02:10|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|0
1652709740000|2022-05-16 14:02:20|26548.71|26548.71|26543.18|26543.18|26548.71|26548.71|26543.18|26543.18|0
1652709760000|2022-05-16 14:02:40|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|0
1652709770000|2022-05-16 14:02:50|26548.71|26548.71|26548.71|26548.71|26548.71|26548.71|26548.71|26548.71|0
1652709800000|2022-05-16 14:03:20|26554.25|26554.25|26555.82|26555.82|26555.82|26555.82|26554.25|26554.25|0
1652709830000|2022-05-16 14:03:50|26550.28|26550.28|26550.28|26550.28|26550.28|26550.28|26550.28|26550.28|0
1652709880000|2022-05-16 14:04:40|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|0
1652709890000|2022-05-16 14:04:50|26555.82|26555.82|26559.05|26559.05|26559.05|26559.05|26555.82|26555.82|0
1652709920000|2022-05-16 14:05:20|26562.28|26562.28|26578.89|26578.89|26578.89|26578.89|26562.28|26562.28|0
1652709930000|2022-05-16 14:05:30|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|0
1652709940000|2022-05-16 14:05:40|26578.89|26578.89|26600.49|26600.49|26600.49|26600.49|26578.89|26578.89|0
1652709970000|2022-05-16 14:06:10|26606.03|26606.03|26607.6|26607.6|26607.6|26607.6|26606.03|26606.03|0
1652710000000|2022-05-16 14:06:40|26613.13|26613.13|26613.13|26613.13|26613.13|26613.13|26613.13|26613.13|0
1652710010000|2022-05-16 14:06:50|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|0
1652710020000|2022-05-16 14:07:00|26613.13|26613.13|26617.93|26617.93|26617.93|26617.93|26613.13|26613.13|0
1652710030000|2022-05-16 14:07:10|26619.5|26619.5|26628.27|26628.27|26628.27|26628.27|26619.5|26619.5|0
1652710040000|2022-05-16 14:07:20|26633.8|26633.8|26633.8|26633.8|26639.34|26639.34|26633.8|26633.8|0
1652710050000|2022-05-16 14:07:30|26628.27|26628.27|26628.27|26628.27|26628.27|26628.27|26628.27|26628.27|0
1652710060000|2022-05-16 14:07:40|26629.84|26629.84|26631.41|26631.41|26631.41|26631.41|26629.84|26629.84|0
1652710070000|2022-05-16 14:07:50|26642.48|26642.48|26653.55|26653.55|26653.55|26653.55|26642.48|26642.48|0
1652710080000|2022-05-16 14:08:00|26650.31|26650.31|26615.24|26615.24|26650.31|26650.31|26615.24|26615.24|0
1652710090000|2022-05-16 14:08:10|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|0
1652710120000|2022-05-16 14:08:40|26637.38|26637.38|26637.38|26637.38|26637.38|26637.38|26637.38|26637.38|0
1652710140000|2022-05-16 14:09:00|26645.23|26645.23|26645.23|26645.23|26645.23|26645.23|26645.23|26645.23|0
1652710190000|2022-05-16 14:09:50|26664.62|26664.62|26664.62|26664.62|26664.62|26664.62|26664.62|26664.62|0
1652710200000|2022-05-16 14:10:00|26667.86|26667.86|26667.86|26667.86|26667.86|26667.86|26667.86|26667.86|0
1652710210000|2022-05-16 14:10:10|26661.39|26661.39|26654.92|26654.92|26661.39|26661.39|26654.92|26654.92|0
1652710220000|2022-05-16 14:10:20|26651.79|26651.79|26644.68|26644.68|26651.79|26651.79|26644.68|26644.68|0
1652710230000|2022-05-16 14:10:30|26657.62|26657.62|26663.89|26663.89|26663.89|26663.89|26657.62|26657.62|0
1652710240000|2022-05-16 14:10:40|26654.19|26654.19|26659.73|26659.73|26665.26|26665.26|26654.19|26654.19|0
1652710280000|2022-05-16 14:11:20|26665.26|26665.26|26670.8|26670.8|26670.8|26670.8|26665.26|26665.26|0
1652710320000|2022-05-16 14:12:00|26686.96|26686.96|26725.27|26725.27|26725.27|26725.27|26686.96|26686.96|0
1652710330000|2022-05-16 14:12:10|26726.84|26726.84|26726.84|26726.84|26726.84|26726.84|26726.84|26726.84|0
1652710360000|2022-05-16 14:12:40|26743.45|26743.45|26730.81|26730.81|26743.45|26743.45|26730.81|26730.81|0
1652710390000|2022-05-16 14:13:10|26725.27|26725.27|26719.74|26719.74|26725.27|26725.27|26719.74|26719.74|0
1652710400000|2022-05-16 14:13:20|26725.27|26725.27|26725.27|26725.27|26725.27|26725.27|26725.27|26725.27|0
1652710430000|2022-05-16 14:13:50|26715.58|26715.58|26715.58|26715.58|26715.58|26715.58|26715.58|26715.58|0
1652710440000|2022-05-16 14:14:00|26722.04|26722.04|26722.04|26722.04|26722.04|26722.04|26722.04|26722.04|0
1652710450000|2022-05-16 14:14:10|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|0
1652710510000|2022-05-16 14:15:10|26733.31|26733.31|26749.91|26749.91|26749.91|26749.91|26733.31|26733.31|0
1652710540000|2022-05-16 14:15:40|26755.45|26755.45|26755.45|26755.45|26755.45|26755.45|26755.45|26755.45|0
1652710560000|2022-05-16 14:16:00|26758.59|26758.59|26757.02|26757.02|26758.59|26758.59|26757.02|26757.02|0
1652710580000|2022-05-16 14:16:20|26768.09|26768.09|26773.62|26773.62|26773.62|26773.62|26768.09|26768.09|0
1652710590000|2022-05-16 14:16:30|26783.32|26783.32|26786.55|26786.55|26786.55|26786.55|26783.32|26783.32|0
1652710610000|2022-05-16 14:16:50|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|0
1652710640000|2022-05-16 14:17:20|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|0
1652710660000|2022-05-16 14:17:40|26764.42|26764.42|26758.88|26758.88|26764.42|26764.42|26758.88|26758.88|0
1652710720000|2022-05-16 14:18:40|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|26769.95|0
1652710770000|2022-05-16 14:19:30|26776.23|26776.23|26776.23|26776.23|26776.23|26776.23|26776.23|26776.23|0
1652710780000|2022-05-16 14:19:40|26779.36|26779.36|26790.43|26790.43|26790.43|26790.43|26779.36|26779.36|0
1652710790000|2022-05-16 14:19:50|26784.9|26784.9|26784.9|26784.9|26784.9|26784.9|26784.9|26784.9|0
1652710810000|2022-05-16 14:20:10|26807.04|26807.04|26819.04|26819.04|26819.04|26819.04|26807.04|26807.04|0
1652710820000|2022-05-16 14:20:20|26807.97|26807.97|26800.86|26800.86|26807.97|26807.97|26800.86|26800.86|0
1652710840000|2022-05-16 14:20:40|26795.33|26795.33|26795.33|26795.33|26795.33|26795.33|26795.33|26795.33|0
1652710860000|2022-05-16 14:21:00|26798.56|26798.56|26793.03|26793.03|26798.56|26798.56|26793.03|26793.03|0
1652710880000|2022-05-16 14:21:20|26804.1|26804.1|26804.1|26804.1|26804.1|26804.1|26804.1|26804.1|0
1652710900000|2022-05-16 14:21:40|26807.33|26807.33|26785.19|26785.19|26807.33|26807.33|26785.19|26785.19|0
1652710910000|2022-05-16 14:21:50|26790.73|26790.73|26790.73|26790.73|26790.73|26790.73|26790.73|26790.73|0
1652710930000|2022-05-16 14:22:10|26796.26|26796.26|26796.26|26796.26|26796.26|26796.26|26796.26|26796.26|0
1652710980000|2022-05-16 14:23:00|26802.73|26802.73|26802.73|26802.73|26802.73|26802.73|26802.73|26802.73|0
1652711010000|2022-05-16 14:23:30|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|0
1652711020000|2022-05-16 14:23:40|26792.49|26792.49|26794.06|26794.06|26794.06|26794.06|26792.49|26792.49|0
1652711050000|2022-05-16 14:24:10|26805.12|26805.12|26789.89|26789.89|26805.12|26805.12|26789.89|26789.89|0
1652711080000|2022-05-16 14:24:40|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|0
1652711090000|2022-05-16 14:24:50|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|0
1652711100000|2022-05-16 14:25:00|26775.59|26775.59|26775.59|26775.59|26775.59|26775.59|26775.59|26775.59|0
1652711140000|2022-05-16 14:25:40|26774.02|26774.02|26774.02|26774.02|26774.02|26774.02|26774.02|26774.02|0
1652711160000|2022-05-16 14:26:00|26768.48|26768.48|26774.02|26774.02|26774.02|26774.02|26768.48|26768.48|0
1652711170000|2022-05-16 14:26:10|26777.25|26777.25|26780.49|26780.49|26780.49|26780.49|26777.25|26777.25|0
1652711190000|2022-05-16 14:26:30|26774.95|26774.95|26774.95|26774.95|26774.95|26774.95|26774.95|26774.95|0
1652711200000|2022-05-16 14:26:40|26773.38|26773.38|26765.35|26765.35|26773.38|26773.38|26765.35|26765.35|0
1652711210000|2022-05-16 14:26:50|26773.19|26773.19|26773.19|26773.19|26773.19|26773.19|26773.19|26773.19|0
1652711220000|2022-05-16 14:27:00|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|0
1652711230000|2022-05-16 14:27:10|26785.19|26785.19|26785.19|26785.19|26785.19|26785.19|26785.19|26785.19|0
1652711240000|2022-05-16 14:27:20|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|0
1652711270000|2022-05-16 14:27:50|26784.36|26784.36|26807.98|26807.98|26807.98|26807.98|26784.36|26784.36|0
1652711280000|2022-05-16 14:28:00|26802.45|26802.45|26796.91|26796.91|26802.45|26802.45|26796.91|26796.91|0
1652711290000|2022-05-16 14:28:10|26792.21|26792.21|26782.79|26782.79|26792.21|26792.21|26782.79|26782.79|0
1652711300000|2022-05-16 14:28:20|26779.66|26779.66|26774.12|26774.12|26779.66|26779.66|26774.12|26774.12|0
1652711310000|2022-05-16 14:28:30|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|0
1652711320000|2022-05-16 14:28:40|26757.52|26757.52|26757.52|26757.52|26757.52|26757.52|26757.52|26757.52|0
1652711340000|2022-05-16 14:29:00|26760.75|26760.75|26777.65|26777.65|26779.76|26779.76|26760.75|26760.75|0
1652711350000|2022-05-16 14:29:10|26772.11|26772.11|26772.11|26772.11|26772.11|26772.11|26772.11|26772.11|0
1652711360000|2022-05-16 14:29:20|26777.65|26777.65|26783.18|26783.18|26783.18|26783.18|26777.65|26777.65|0
1652711370000|2022-05-16 14:29:30|26786.42|26786.42|26799.16|26799.16|26799.16|26799.16|26786.42|26786.42|0
1652711430000|2022-05-16 14:30:30|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|26802.3|0
1652711450000|2022-05-16 14:30:50|26807.83|26807.83|26796.76|26796.76|26807.83|26807.83|26796.76|26796.76|0
1652711470000|2022-05-16 14:31:10|26795.19|26795.19|26775.45|26775.45|26795.19|26795.19|26775.45|26775.45|0
1652711480000|2022-05-16 14:31:20|26769.92|26769.92|26763.45|26763.45|26769.92|26769.92|26763.45|26763.45|0
1652711500000|2022-05-16 14:31:40|26769.92|26769.92|26776.38|26776.38|26776.38|26776.38|26769.92|26769.92|0
1652711520000|2022-05-16 14:32:00|26781.92|26781.92|26781.92|26781.92|26781.92|26781.92|26781.92|26781.92|0
1652711530000|2022-05-16 14:32:10|26788.19|26788.19|26788.19|26788.19|26788.19|26788.19|26788.19|26788.19|0
1652711540000|2022-05-16 14:32:20|26771.59|26771.59|26754.98|26754.98|26771.59|26771.59|26738.38|26738.38|0
1652711560000|2022-05-16 14:32:40|26753.42|26753.42|26742.43|26742.43|26753.42|26753.42|26742.43|26742.43|0
1652711570000|2022-05-16 14:32:50|26753.5|26753.5|26759.04|26759.04|26759.04|26759.04|26753.5|26753.5|0
1652711580000|2022-05-16 14:33:00|26764.57|26764.57|26770.11|26770.11|26770.11|26770.11|26764.57|26764.57|0
1652711590000|2022-05-16 14:33:10|26760.41|26760.41|26748.41|26748.41|26760.41|26760.41|26748.41|26748.41|0
1652711630000|2022-05-16 14:33:50|26737.34|26737.34|26730.23|26730.23|26737.34|26737.34|26730.23|26730.23|0
1652711640000|2022-05-16 14:34:00|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|26727.1|0
1652711650000|2022-05-16 14:34:10|26721.56|26721.56|26672.63|26672.63|26727.1|26727.1|26672.63|26672.63|0
1652711660000|2022-05-16 14:34:20|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|0
1652711690000|2022-05-16 14:34:50|26685.26|26685.26|26690.8|26690.8|26690.8|26690.8|26685.26|26685.26|0
1652711700000|2022-05-16 14:35:00|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|26696.33|0
1652711720000|2022-05-16 14:35:20|26702.8|26702.8|26713.14|26713.14|26713.14|26713.14|26702.8|26702.8|0
1652711760000|2022-05-16 14:36:00|26707.6|26707.6|26707.6|26707.6|26707.6|26707.6|26707.6|26707.6|0
1652711770000|2022-05-16 14:36:10|26702.07|26702.07|26702.07|26702.07|26702.07|26702.07|26702.07|26702.07|0
1652711780000|2022-05-16 14:36:20|26690.07|26690.07|26677.42|26677.42|26690.07|26690.07|26677.42|26677.42|0
1652711800000|2022-05-16 14:36:40|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|0
1652711810000|2022-05-16 14:36:50|26664.78|26664.78|26670.32|26670.32|26670.32|26670.32|26664.78|26664.78|0
1652711820000|2022-05-16 14:37:00|26664.78|26664.78|26659.25|26659.25|26664.78|26664.78|26659.25|26659.25|0
1652711830000|2022-05-16 14:37:10|26664.78|26664.78|26660.82|26660.82|26666.35|26666.35|26660.82|26660.82|0
1652711840000|2022-05-16 14:37:20|26655.28|26655.28|26649.75|26649.75|26655.28|26655.28|26649.75|26649.75|0
1652711850000|2022-05-16 14:37:30|26655.28|26655.28|26655.28|26655.28|26655.28|26655.28|26649.75|26649.75|0
1652711870000|2022-05-16 14:37:50|26660.82|26660.82|26647.44|26647.44|26660.82|26660.82|26647.44|26647.44|0
1652711910000|2022-05-16 14:38:30|26658.51|26658.51|26658.51|26658.51|26658.51|26658.51|26658.51|26658.51|0
1652711930000|2022-05-16 14:38:50|26668.21|26668.21|26683.15|26683.15|26683.15|26683.15|26668.21|26668.21|0
1652711940000|2022-05-16 14:39:00|26672.08|26672.08|26652.25|26652.25|26672.08|26672.08|26652.25|26652.25|0
1652711980000|2022-05-16 14:39:40|26657.78|26657.78|26652.25|26652.25|26657.78|26657.78|26652.25|26652.25|0
1652711990000|2022-05-16 14:39:50|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|0
1652712000000|2022-05-16 14:40:00|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|0
1652712030000|2022-05-16 14:40:30|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|26646.71|0
1652712040000|2022-05-16 14:40:40|26645.14|26645.14|26645.14|26645.14|26645.14|26645.14|26645.14|26645.14|0
1652712050000|2022-05-16 14:40:50|26643.57|26643.57|26643.57|26643.57|26643.57|26643.57|26643.57|26643.57|0
1652712060000|2022-05-16 14:41:00|26660.18|26660.18|26666.45|26666.45|26666.45|26666.45|26660.18|26660.18|0
1652712080000|2022-05-16 14:41:20|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|0
1652712140000|2022-05-16 14:42:20|26649.85|26649.85|26649.85|26649.85|26649.85|26649.85|26649.85|26649.85|0
1652712160000|2022-05-16 14:42:40|26654.56|26654.56|26654.56|26654.56|26654.56|26654.56|26654.56|26654.56|0
1652712170000|2022-05-16 14:42:50|26657.79|26657.79|26657.79|26657.79|26657.79|26657.79|26657.79|26657.79|0
1652712180000|2022-05-16 14:43:00|26656.22|26656.22|26654.65|26654.65|26656.22|26656.22|26654.65|26654.65|0
1652712200000|2022-05-16 14:43:20|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|0
1652712250000|2022-05-16 14:44:10|26674.49|26674.49|26674.49|26674.49|26674.49|26674.49|26674.49|26674.49|0
1652712260000|2022-05-16 14:44:20|26691.09|26691.09|26700.7|26700.7|26700.7|26700.7|26691.09|26691.09|0
1652712270000|2022-05-16 14:44:30|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|0
1652712300000|2022-05-16 14:45:00|26717.3|26717.3|26717.3|26717.3|26717.3|26717.3|26717.3|26717.3|0
1652712310000|2022-05-16 14:45:10|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|26711.77|0
1652712340000|2022-05-16 14:45:40|26708.63|26708.63|26708.63|26708.63|26708.63|26708.63|26708.63|26708.63|0
1652712360000|2022-05-16 14:46:00|26703.09|26703.09|26703.09|26703.09|26703.09|26703.09|26703.09|26703.09|0
1652712370000|2022-05-16 14:46:10|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|0
1652712390000|2022-05-16 14:46:30|26688.79|26688.79|26683.26|26683.26|26688.79|26688.79|26683.26|26683.26|0
1652712420000|2022-05-16 14:47:00|26680.02|26680.02|26680.02|26680.02|26680.02|26680.02|26680.02|26680.02|0
1652712430000|2022-05-16 14:47:10|26683.16|26683.16|26683.16|26683.16|26683.16|26683.16|26683.16|26683.16|0
1652712460000|2022-05-16 14:47:40|26684.73|26684.73|26684.73|26684.73|26684.73|26684.73|26684.73|26684.73|0
1652712490000|2022-05-16 14:48:10|26681.59|26681.59|26681.59|26681.59|26681.59|26681.59|26681.59|26681.59|0
1652712570000|2022-05-16 14:49:30|26694.53|26694.53|26706.53|26706.53|26712.06|26712.06|26694.53|26694.53|0
1652712580000|2022-05-16 14:49:40|26700.99|26700.99|26700.99|26700.99|26700.99|26700.99|26700.99|26700.99|0
1652712600000|2022-05-16 14:50:00|26707.46|26707.46|26712.99|26712.99|26712.99|26712.99|26707.46|26707.46|0
1652712620000|2022-05-16 14:50:20|26716.13|26716.13|26716.13|26716.13|26716.13|26716.13|26716.13|26716.13|0
1652712650000|2022-05-16 14:50:50|26710.6|26710.6|26697.66|26697.66|26710.6|26710.6|26697.66|26697.66|0
1652712660000|2022-05-16 14:51:00|26692.13|26692.13|26688.9|26688.9|26692.13|26692.13|26688.9|26688.9|0
1652712700000|2022-05-16 14:51:40|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|0
1652712730000|2022-05-16 14:52:10|26677.83|26677.83|26677.83|26677.83|26677.83|26677.83|26672.29|26672.29|0
1652712820000|2022-05-16 14:53:40|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|26683.36|0
1652712840000|2022-05-16 14:54:00|26670.43|26670.43|26670.43|26670.43|26670.43|26670.43|26670.43|26670.43|0
1652712860000|2022-05-16 14:54:20|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|0
1652712870000|2022-05-16 14:54:30|26670.43|26670.43|26675.96|26675.96|26675.96|26675.96|26670.43|26670.43|0
1652712880000|2022-05-16 14:54:40|26666.26|26666.26|26670.32|26670.32|26676.6|26676.6|26666.26|26666.26|0
1652712890000|2022-05-16 14:54:50|26676.79|26676.79|26676.79|26676.79|26676.79|26676.79|26676.79|26676.79|0
1652712930000|2022-05-16 14:55:30|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|0
1652713030000|2022-05-16 14:57:10|26672.08|26672.08|26666.55|26666.55|26672.08|26672.08|26666.55|26666.55|0
1652713040000|2022-05-16 14:57:20|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|0
1652713070000|2022-05-16 14:57:50|26662.38|26662.38|26663.95|26663.95|26663.95|26663.95|26662.38|26662.38|0
1652713080000|2022-05-16 14:58:00|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|0
1652713090000|2022-05-16 14:58:10|26663.95|26663.95|26658.42|26658.42|26663.95|26663.95|26658.42|26658.42|0
1652713100000|2022-05-16 14:58:20|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|0
1652713130000|2022-05-16 14:58:50|26669.49|26669.49|26672.72|26672.72|26672.72|26672.72|26669.49|26669.49|0
1652713140000|2022-05-16 14:59:00|26666.26|26666.26|26671.79|26671.79|26671.79|26671.79|26666.26|26666.26|0
1652713150000|2022-05-16 14:59:10|26675.02|26675.02|26675.02|26675.02|26675.02|26675.02|26675.02|26675.02|0
1652713160000|2022-05-16 14:59:20|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|0
1652713170000|2022-05-16 14:59:30|26659.79|26659.79|26659.79|26659.79|26659.79|26659.79|26659.79|26659.79|0
1652713230000|2022-05-16 15:00:30|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|0
1652713280000|2022-05-16 15:01:20|26670.86|26670.86|26670.86|26670.86|26670.86|26670.86|26670.86|26670.86|0
1652713290000|2022-05-16 15:01:30|26681.93|26681.93|26676.39|26676.39|26681.93|26681.93|26676.39|26676.39|0
1652713300000|2022-05-16 15:01:40|26681.93|26681.93|26676.39|26676.39|26681.93|26681.93|26676.39|26676.39|0
1652713310000|2022-05-16 15:01:50|26681.93|26681.93|26681.93|26681.93|26681.93|26681.93|26681.93|26681.93|0
1652713330000|2022-05-16 15:02:10|26683.5|26683.5|26677.96|26677.96|26683.5|26683.5|26677.96|26677.96|0
1652713340000|2022-05-16 15:02:20|26683.5|26683.5|26683.5|26683.5|26683.5|26683.5|26683.5|26683.5|0
1652713350000|2022-05-16 15:02:30|26677.96|26677.96|26690.89|26690.89|26690.89|26690.89|26677.96|26677.96|0
1652713370000|2022-05-16 15:02:50|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|0
1652713420000|2022-05-16 15:03:40|26682.13|26682.13|26682.13|26682.13|26682.13|26682.13|26682.13|26682.13|0
1652713430000|2022-05-16 15:03:50|26678.99|26678.99|26686.09|26686.09|26686.09|26686.09|26678.99|26678.99|0
1652713440000|2022-05-16 15:04:00|26689.23|26689.23|26685.26|26685.26|26690.8|26690.8|26685.26|26685.26|0
1652713460000|2022-05-16 15:04:20|26690.8|26690.8|26690.8|26690.8|26690.8|26690.8|26690.8|26690.8|0
1652713470000|2022-05-16 15:04:30|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|0
1652713500000|2022-05-16 15:05:00|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|0
1652713520000|2022-05-16 15:05:20|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|0
1652713550000|2022-05-16 15:05:50|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|26699.57|0
1652713560000|2022-05-16 15:06:00|26702.8|26702.8|26697.27|26697.27|26702.8|26702.8|26697.27|26697.27|0
1652713570000|2022-05-16 15:06:10|26691.73|26691.73|26685.26|26685.26|26691.73|26691.73|26685.26|26685.26|0
1652713580000|2022-05-16 15:06:20|26686.83|26686.83|26686.83|26686.83|26686.83|26686.83|26686.83|26686.83|0
1652713680000|2022-05-16 15:08:00|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|0
1652713690000|2022-05-16 15:08:10|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|0
1652713730000|2022-05-16 15:08:50|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|0
1652713770000|2022-05-16 15:09:30|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|0
1652713790000|2022-05-16 15:09:50|26712.85|26712.85|26719.32|26719.32|26719.32|26719.32|26712.85|26712.85|0
1652713800000|2022-05-16 15:10:00|26724.85|26724.85|26703.63|26703.63|26724.85|26724.85|26703.63|26703.63|0
1652713850000|2022-05-16 15:10:50|26708.33|26708.33|26713.04|26713.04|26713.04|26713.04|26708.33|26708.33|0
1652713870000|2022-05-16 15:11:10|26724.11|26724.11|26733.81|26733.81|26733.81|26733.81|26724.11|26724.11|0
1652713880000|2022-05-16 15:11:20|26735.38|26735.38|26732.15|26732.15|26735.38|26735.38|26732.15|26732.15|0
1652713940000|2022-05-16 15:12:20|26738.42|26738.42|26738.42|26738.42|26738.42|26738.42|26738.42|26738.42|0
1652713970000|2022-05-16 15:12:50|26744.89|26744.89|26753.66|26753.66|26753.66|26753.66|26744.89|26744.89|0
1652713980000|2022-05-16 15:13:00|26756.89|26756.89|26762.42|26762.42|26762.42|26762.42|26756.89|26756.89|0
1652714010000|2022-05-16 15:13:30|26756.89|26756.89|26756.89|26756.89|26756.89|26756.89|26756.89|26756.89|0
1652714030000|2022-05-16 15:13:50|26751.35|26751.35|26749.79|26749.79|26751.35|26751.35|26748.22|26748.22|0
1652714040000|2022-05-16 15:14:00|26743.32|26743.32|26750.22|26750.22|26750.22|26750.22|26733.62|26733.62|0
1652714120000|2022-05-16 15:15:20|26743.76|26743.76|26745.33|26745.33|26745.33|26745.33|26743.76|26743.76|0
1652714160000|2022-05-16 15:16:00|26755.03|26755.03|26764.73|26764.73|26764.73|26764.73|26755.03|26755.03|0
1652714250000|2022-05-16 15:17:30|26771.19|26771.19|26776.73|26776.73|26776.73|26776.73|26771.19|26771.19|0
1652714260000|2022-05-16 15:17:40|26779.96|26779.96|26779.96|26779.96|26779.96|26779.96|26779.96|26779.96|0
1652714270000|2022-05-16 15:17:50|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|0
1652714280000|2022-05-16 15:18:00|26771.29|26771.29|26771.29|26771.29|26771.29|26771.29|26771.29|26771.29|0
1652714290000|2022-05-16 15:18:10|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|0
1652714310000|2022-05-16 15:18:30|26782.36|26782.36|26782.36|26782.36|26782.36|26782.36|26782.36|26782.36|0
1652714330000|2022-05-16 15:18:50|26776.82|26776.82|26782.36|26782.36|26782.36|26782.36|26776.82|26776.82|0
1652714350000|2022-05-16 15:19:10|26785.49|26785.49|26785.49|26785.49|26785.49|26785.49|26785.49|26785.49|0
1652714360000|2022-05-16 15:19:20|26791.03|26791.03|26791.03|26791.03|26791.03|26791.03|26791.03|26791.03|0
1652714390000|2022-05-16 15:19:50|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|0
1652714400000|2022-05-16 15:20:00|26763.79|26763.79|26763.79|26763.79|26763.79|26763.79|26763.79|26763.79|0
1652714420000|2022-05-16 15:20:20|26758.26|26758.26|26758.26|26758.26|26758.26|26758.26|26758.26|26758.26|0
1652714440000|2022-05-16 15:20:40|26755.12|26755.12|26753.55|26753.55|26755.12|26755.12|26753.55|26753.55|0
1652714460000|2022-05-16 15:21:00|26747.09|26747.09|26747.09|26747.09|26747.09|26747.09|26747.09|26747.09|0
1652714500000|2022-05-16 15:21:40|26756.79|26756.79|26760.02|26760.02|26760.02|26760.02|26756.79|26756.79|0
1652714510000|2022-05-16 15:21:50|26753.55|26753.55|26753.55|26753.55|26753.55|26753.55|26753.55|26753.55|0
1652714530000|2022-05-16 15:22:10|26760.02|26760.02|26763.25|26763.25|26763.25|26763.25|26760.02|26760.02|0
1652714540000|2022-05-16 15:22:20|26764.82|26764.82|26760.11|26760.11|26766.39|26766.39|26759.29|26759.29|0
1652714560000|2022-05-16 15:22:40|26769.81|26769.81|26764.28|26764.28|26769.81|26769.81|26764.28|26764.28|0
1652714590000|2022-05-16 15:23:10|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|0
1652714610000|2022-05-16 15:23:30|26760.31|26760.31|26760.31|26760.31|26760.31|26760.31|26760.31|26760.31|0
1652714620000|2022-05-16 15:23:40|26757.17|26757.17|26762.71|26762.71|26762.71|26762.71|26757.17|26757.17|0
1652714640000|2022-05-16 15:24:00|26769.18|26769.18|26772.41|26772.41|26772.41|26772.41|26769.18|26769.18|0
1652714660000|2022-05-16 15:24:20|26761.34|26761.34|26755.8|26755.8|26761.34|26761.34|26755.8|26755.8|0
1652714670000|2022-05-16 15:24:30|26750.27|26750.27|26750.27|26750.27|26750.27|26750.27|26750.27|26750.27|0
1652714700000|2022-05-16 15:25:00|26737.34|26737.34|26731.8|26731.8|26737.34|26737.34|26731.8|26731.8|0
1652714710000|2022-05-16 15:25:10|26735.04|26735.04|26735.04|26735.04|26735.04|26735.04|26731.9|26731.9|0
1652714730000|2022-05-16 15:25:30|26738.27|26738.27|26743.8|26743.8|26743.8|26743.8|26738.27|26738.27|0
1652714760000|2022-05-16 15:26:00|26747.04|26747.04|26747.04|26747.04|26747.04|26747.04|26747.04|26747.04|0
1652714810000|2022-05-16 15:26:50|26763.2|26763.2|26753.5|26753.5|26763.2|26763.2|26750.27|26750.27|0
1652714820000|2022-05-16 15:27:00|26747.97|26747.97|26747.97|26747.97|26747.97|26747.97|26747.97|26747.97|0
1652714830000|2022-05-16 15:27:10|26742.43|26742.43|26742.43|26742.43|26742.43|26742.43|26742.43|26742.43|0
1652714840000|2022-05-16 15:27:20|26735.97|26735.97|26735.97|26735.97|26735.97|26735.97|26735.97|26735.97|0
1652714870000|2022-05-16 15:27:50|26741.5|26741.5|26741.5|26741.5|26741.5|26741.5|26741.5|26741.5|0
1652714890000|2022-05-16 15:28:10|26739.93|26739.93|26733.47|26733.47|26746.4|26746.4|26733.47|26733.47|0
1652714900000|2022-05-16 15:28:20|26744.54|26744.54|26744.54|26744.54|26757.47|26757.47|26744.54|26744.54|0
1652714910000|2022-05-16 15:28:30|26733.47|26733.47|26733.47|26733.47|26733.47|26733.47|26733.47|26733.47|0
1652714940000|2022-05-16 15:29:00|26739|26739|26739|26739|26739|26739|26739|26739|0
1652714970000|2022-05-16 15:29:30|26755.17|26755.17|26742.23|26742.23|26755.17|26755.17|26742.23|26742.23|0
1652714980000|2022-05-16 15:29:40|26756.35|26756.35|26774.82|26774.82|26774.82|26774.82|26756.35|26756.35|0
1652771710000|2022-05-17 07:15:10|26970.4|26970.4|26970.4|26970.4|26970.4|26970.4|26970.4|26970.4|0
1652771730000|2022-05-17 07:15:30|26964.86|26964.86|26964.86|26964.86|26964.86|26964.86|26964.86|26964.86|0
1652771760000|2022-05-17 07:16:00|26959.33|26959.33|26959.33|26959.33|26959.33|26959.33|26953.79|26953.79|0
1652771800000|2022-05-17 07:16:40|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|0
1652771810000|2022-05-17 07:16:50|26953.79|26953.79|26953.79|26953.79|26953.79|26953.79|26953.79|26953.79|0
1652771820000|2022-05-17 07:17:00|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|0
1652771840000|2022-05-17 07:17:20|26931.65|26931.65|26931.65|26931.65|26931.65|26931.65|26931.65|26931.65|0
1652771860000|2022-05-17 07:17:40|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|26937.19|0
1652771900000|2022-05-17 07:18:20|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|0
1652771970000|2022-05-17 07:19:30|26920.59|26920.59|26920.59|26920.59|26920.59|26920.59|26920.59|26920.59|0
1652771990000|2022-05-17 07:19:50|26915.05|26915.05|26915.05|26915.05|26915.05|26915.05|26915.05|26915.05|0
1652772050000|2022-05-17 07:20:50|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|0
1652772060000|2022-05-17 07:21:00|26908.15|26908.15|26925.78|26925.78|26930.49|26930.49|26908.15|26908.15|0
1652772080000|2022-05-17 07:21:20|26920.25|26920.25|26931.32|26931.32|26936.85|26936.85|26920.25|26920.25|0
1652772100000|2022-05-17 07:21:40|26936.85|26936.85|26942.39|26942.39|26942.39|26942.39|26936.85|26936.85|0
1652772110000|2022-05-17 07:21:50|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|0
1652772220000|2022-05-17 07:23:40|26934.99|26934.99|26968.2|26968.2|26968.2|26968.2|26934.99|26934.99|0
1652772240000|2022-05-17 07:24:00|26957.13|26957.13|26957.13|26957.13|26957.13|26957.13|26957.13|26957.13|0
1652772250000|2022-05-17 07:24:10|26951.6|26951.6|26946.06|26946.06|26951.6|26951.6|26946.06|26946.06|0
1652772260000|2022-05-17 07:24:20|26934.99|26934.99|26934.99|26934.99|26934.99|26934.99|26934.99|26934.99|0
1652772450000|2022-05-17 07:27:30|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|26923.92|0
1652772480000|2022-05-17 07:28:00|26934.99|26934.99|26965.63|26965.63|26965.63|26965.63|26934.99|26934.99|0
1652772490000|2022-05-17 07:28:10|26960.09|26960.09|26992.42|26992.42|26998.89|26998.89|26960.09|26960.09|0
1652772510000|2022-05-17 07:28:30|26986.89|26986.89|26986.89|26986.89|26986.89|26986.89|26986.89|26986.89|0
1652772530000|2022-05-17 07:28:50|26975.82|26975.82|26975.82|26975.82|26975.82|26975.82|26975.82|26975.82|0
1652772540000|2022-05-17 07:29:00|26970.29|26970.29|26986.89|26986.89|26986.89|26986.89|26959.22|26959.22|0
1652772550000|2022-05-17 07:29:10|27003.49|27003.49|27019.66|27019.66|27019.66|27019.66|27003.49|27003.49|0
1652772570000|2022-05-17 07:29:30|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|0
1652772590000|2022-05-17 07:29:50|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|0
1652772600000|2022-05-17 07:30:00|27015.49|27015.49|27015.49|27015.49|27015.49|27015.49|27015.49|27015.49|0
1652772620000|2022-05-17 07:30:20|27026.56|27026.56|27026.56|27026.56|27026.56|27026.56|27026.56|27026.56|0
1652772630000|2022-05-17 07:30:30|27023.33|27023.33|27035.33|27035.33|27035.33|27035.33|27023.33|27023.33|0
1652772640000|2022-05-17 07:30:40|27046.4|27046.4|27046.4|27046.4|27046.4|27046.4|27046.4|27046.4|0
1652772660000|2022-05-17 07:31:00|27024.26|27024.26|27040.87|27040.87|27040.87|27040.87|27024.26|27024.26|0
1652772670000|2022-05-17 07:31:10|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|0
1652772700000|2022-05-17 07:31:40|27029.8|27029.8|27029.8|27029.8|27029.8|27029.8|27029.8|27029.8|0
1652772710000|2022-05-17 07:31:50|27018.73|27018.73|27018.73|27018.73|27018.73|27018.73|27018.73|27018.73|0
1652772740000|2022-05-17 07:32:20|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|27035.33|0
1652772750000|2022-05-17 07:32:30|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|0
1652772770000|2022-05-17 07:32:50|27063.5|27063.5|27073.2|27073.2|27073.2|27073.2|27053.8|27053.8|0
1652772780000|2022-05-17 07:33:00|27057.03|27057.03|27045.03|27045.03|27057.03|27057.03|27039.5|27039.5|0
1652772800000|2022-05-17 07:33:20|27048.17|27048.17|27048.17|27048.17|27048.17|27048.17|27048.17|27048.17|0
1652772810000|2022-05-17 07:33:30|27037.1|27037.1|27030.63|27030.63|27037.1|27037.1|27030.63|27030.63|0
1652772830000|2022-05-17 07:33:50|27041.7|27041.7|27041.7|27041.7|27041.7|27041.7|27041.7|27041.7|0
1652772920000|2022-05-17 07:35:20|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|27025.1|0
1652772950000|2022-05-17 07:35:50|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|27012.17|0
1652772980000|2022-05-17 07:36:20|27017.7|27017.7|27017.7|27017.7|27017.7|27017.7|27017.7|27017.7|0
1652773020000|2022-05-17 07:37:00|27004.77|27004.77|27008|27008|27008|27008|27004.77|27004.77|0
1652773040000|2022-05-17 07:37:20|27019.07|27019.07|27013.54|27013.54|27019.07|27019.07|27013.54|27013.54|0
1652773060000|2022-05-17 07:37:40|27008|27008|27008|27008|27008|27008|27008|27008|0
1652773100000|2022-05-17 07:38:20|27002.47|27002.47|27002.47|27002.47|27002.47|27002.47|27002.47|27002.47|0
1652773120000|2022-05-17 07:38:40|26996|26996|26996|26996|26996|26996|26996|26996|0
1652773130000|2022-05-17 07:38:50|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|26979.83|0
1652773140000|2022-05-17 07:39:00|26986.3|26986.3|26975.23|26975.23|26986.3|26986.3|26975.23|26975.23|0
1652773160000|2022-05-17 07:39:20|26969.7|26969.7|26969.7|26969.7|26969.7|26969.7|26969.7|26969.7|0
1652773180000|2022-05-17 07:39:40|26953.09|26953.09|26953.09|26953.09|26953.09|26953.09|26953.09|26953.09|0
1652773200000|2022-05-17 07:40:00|26959.56|26959.56|26970.63|26970.63|26970.63|26970.63|26959.56|26959.56|0
1652773210000|2022-05-17 07:40:10|26987.23|26987.23|26987.23|26987.23|26987.23|26987.23|26987.23|26987.23|0
1652773250000|2022-05-17 07:40:50|26981.7|26981.7|26981.7|26981.7|26981.7|26981.7|26981.7|26981.7|0
1652773270000|2022-05-17 07:41:10|26994.63|26994.63|26983.56|26983.56|26994.63|26994.63|26983.56|26983.56|0
1652773390000|2022-05-17 07:43:10|26989.1|26989.1|26989.1|26989.1|26989.1|26989.1|26989.1|26989.1|0
1652773400000|2022-05-17 07:43:20|26994.63|26994.63|26994.63|26994.63|26994.63|26994.63|26994.63|26994.63|0
1652773440000|2022-05-17 07:44:00|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|0
1652773520000|2022-05-17 07:45:20|26995.37|26995.37|26989.84|26989.84|26995.37|26995.37|26989.84|26989.84|0
1652773530000|2022-05-17 07:45:30|26984.3|26984.3|26973.23|26973.23|26984.3|26984.3|26973.23|26973.23|0
1652773570000|2022-05-17 07:46:10|26984.3|26984.3|26984.3|26984.3|26984.3|26984.3|26984.3|26984.3|0
1652773580000|2022-05-17 07:46:20|26989.84|26989.84|26989.84|26989.84|26989.84|26989.84|26989.84|26989.84|0
1652773590000|2022-05-17 07:46:30|27006.44|27006.44|27011.98|27011.98|27011.98|27011.98|27006.44|27006.44|0
1652773600000|2022-05-17 07:46:40|27017.51|27017.51|27030.44|27030.44|27030.44|27030.44|27017.51|27017.51|0
1652773610000|2022-05-17 07:46:50|27047.05|27047.05|27047.05|27047.05|27047.05|27047.05|27047.05|27047.05|0
1652773620000|2022-05-17 07:47:00|27058.12|27058.12|27058.12|27058.12|27058.12|27058.12|27058.12|27058.12|0
1652773630000|2022-05-17 07:47:10|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|0
1652773640000|2022-05-17 07:47:20|27080.26|27080.26|27091.32|27091.32|27091.32|27091.32|27080.26|27080.26|0
1652773650000|2022-05-17 07:47:30|27096.86|27096.86|27096.86|27096.86|27102.39|27102.39|27096.86|27096.86|0
1652773670000|2022-05-17 07:47:50|27107.93|27107.93|27120.86|27120.86|27120.86|27120.86|27107.93|27107.93|0
1652773740000|2022-05-17 07:49:00|27117.63|27117.63|27107.93|27107.93|27117.63|27117.63|27107.93|27107.93|0
1652773760000|2022-05-17 07:49:20|27085.79|27085.79|27096.86|27096.86|27096.86|27096.86|27085.79|27085.79|0
1652773770000|2022-05-17 07:49:30|27085.79|27085.79|27102.39|27102.39|27102.39|27102.39|27085.79|27085.79|0
1652773780000|2022-05-17 07:49:40|27091.32|27091.32|27091.32|27091.32|27091.32|27091.32|27091.32|27091.32|0
1652773810000|2022-05-17 07:50:10|27080.26|27080.26|27080.26|27080.26|27080.26|27080.26|27080.26|27080.26|0
1652773820000|2022-05-17 07:50:20|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|27069.19|0
1652773840000|2022-05-17 07:50:40|27084.87|27084.87|27091.15|27091.15|27091.15|27091.15|27084.87|27084.87|0
1652773850000|2022-05-17 07:50:50|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|27085.61|0
1652773860000|2022-05-17 07:51:00|27063.48|27063.48|27047.31|27047.31|27063.48|27063.48|27047.31|27047.31|0
1652773870000|2022-05-17 07:51:10|27063.91|27063.91|27063.91|27063.91|27063.91|27063.91|27063.91|27063.91|0
1652773890000|2022-05-17 07:51:30|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|0
1652773900000|2022-05-17 07:51:40|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|27047.31|0
1652773920000|2022-05-17 07:52:00|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|27058.38|0
1652773930000|2022-05-17 07:52:10|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|0
1652773950000|2022-05-17 07:52:30|27072.68|27072.68|27072.68|27072.68|27072.68|27072.68|27072.68|27072.68|0
1652773960000|2022-05-17 07:52:40|27067.15|27067.15|27067.15|27067.15|27067.15|27067.15|27067.15|27067.15|0
1652773980000|2022-05-17 07:53:00|27056.08|27056.08|27056.08|27056.08|27056.08|27056.08|27056.08|27056.08|0
1652773990000|2022-05-17 07:53:10|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|27050.54|0
1652774040000|2022-05-17 07:54:00|27039.47|27039.47|27039.47|27039.47|27039.47|27039.47|27039.47|27039.47|0
1652774120000|2022-05-17 07:55:20|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|0
1652774160000|2022-05-17 07:56:00|27018.99|27018.99|27013.46|27013.46|27018.99|27018.99|27013.46|27013.46|0
1652774180000|2022-05-17 07:56:20|27018.99|27018.99|27024.53|27024.53|27024.53|27024.53|27018.99|27018.99|0
1652774190000|2022-05-17 07:56:30|27007.92|27007.92|26996.85|26996.85|27013.46|27013.46|26996.85|26996.85|0
1652774210000|2022-05-17 07:56:50|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|26990.58|0
1652774220000|2022-05-17 07:57:00|26985.04|26985.04|26985.04|26985.04|26985.04|26985.04|26985.04|26985.04|0
1652774240000|2022-05-17 07:57:20|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|26979.51|0
1652774250000|2022-05-17 07:57:30|26968.44|26968.44|26968.44|26968.44|26968.44|26968.44|26968.44|26968.44|0
1652774300000|2022-05-17 07:58:20|26974.9|26974.9|26980.44|26980.44|26980.44|26980.44|26958.3|26958.3|0
1652774310000|2022-05-17 07:58:30|26969.37|26969.37|26975.84|26975.84|26975.84|26975.84|26969.37|26969.37|0
1652774320000|2022-05-17 07:58:40|26981.37|26981.37|26981.37|26981.37|26981.37|26981.37|26981.37|26981.37|0
1652774330000|2022-05-17 07:58:50|26986.91|26986.91|26986.91|26986.91|26986.91|26986.91|26986.91|26986.91|0
1652774340000|2022-05-17 07:59:00|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|0
1652774400000|2022-05-17 08:00:00|26997.97|26997.97|26997.97|26997.97|26997.97|26997.97|26997.97|26997.97|0
1652774410000|2022-05-17 08:00:10|27003.51|27003.51|27003.51|27003.51|27003.51|27003.51|27003.51|27003.51|0
1652774460000|2022-05-17 08:01:00|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|0
1652774520000|2022-05-17 08:02:00|27025.65|27025.65|27025.65|27025.65|27025.65|27025.65|27025.65|27025.65|0
1652774530000|2022-05-17 08:02:10|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|0
1652774540000|2022-05-17 08:02:20|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|27023.35|0
1652774570000|2022-05-17 08:02:50|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|27034.42|0
1652774590000|2022-05-17 08:03:10|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|27028.88|0
1652774630000|2022-05-17 08:03:50|27038.29|27038.29|27038.29|27038.29|27038.29|27038.29|27038.29|27038.29|0
1652774640000|2022-05-17 08:04:00|27049.36|27049.36|27032.76|27032.76|27049.36|27049.36|27032.76|27032.76|0
1652774650000|2022-05-17 08:04:10|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|0
1652774660000|2022-05-17 08:04:20|27030.36|27030.36|27036.64|27036.64|27036.64|27036.64|27030.36|27030.36|0
1652774710000|2022-05-17 08:05:10|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|0
1652774740000|2022-05-17 08:05:40|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|27042.17|0
1652774770000|2022-05-17 08:06:10|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|0
1652774820000|2022-05-17 08:07:00|27050.94|27050.94|27054.08|27054.08|27060.54|27060.54|27050.94|27050.94|0
1652774830000|2022-05-17 08:07:10|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|27043.01|0
1652774850000|2022-05-17 08:07:30|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|0
1652774870000|2022-05-17 08:07:50|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|0
1652774880000|2022-05-17 08:08:00|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|0
1652774890000|2022-05-17 08:08:10|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|0
1652774900000|2022-05-17 08:08:20|27054.08|27054.08|27059.61|27059.61|27059.61|27059.61|27054.08|27054.08|0
1652774920000|2022-05-17 08:08:40|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|27070.68|0
1652774970000|2022-05-17 08:09:30|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|27059.61|0
1652775010000|2022-05-17 08:10:10|27053.15|27053.15|27059.61|27059.61|27059.61|27059.61|27049.91|27049.91|0
1652775020000|2022-05-17 08:10:20|27053.34|27053.34|27053.34|27053.34|27053.34|27053.34|27053.34|27053.34|0
1652775070000|2022-05-17 08:11:10|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|0
1652775090000|2022-05-17 08:11:30|27047.8|27047.8|27064.41|27064.41|27064.41|27064.41|27047.8|27047.8|0
1652775120000|2022-05-17 08:12:00|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|27081.01|0
1652775180000|2022-05-17 08:13:00|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|27069.94|0
1652775190000|2022-05-17 08:13:10|27082.49|27082.49|27093.56|27093.56|27093.56|27093.56|27082.49|27082.49|0
1652775260000|2022-05-17 08:14:20|27088.03|27088.03|27082.49|27082.49|27088.03|27088.03|27082.49|27082.49|0
1652775270000|2022-05-17 08:14:30|27071.42|27071.42|27076.96|27076.96|27082.49|27082.49|27049.28|27049.28|0
1652775280000|2022-05-17 08:14:40|27082.49|27082.49|27088.03|27088.03|27088.03|27088.03|27082.49|27082.49|0
1652775310000|2022-05-17 08:15:10|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|27093.56|0
1652775370000|2022-05-17 08:16:10|27099.1|27099.1|27110.17|27110.17|27110.17|27110.17|27099.1|27099.1|0
1652775390000|2022-05-17 08:16:30|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|27104.63|0
1652775420000|2022-05-17 08:17:00|27117.56|27117.56|27120.8|27120.8|27120.8|27120.8|27107.87|27107.87|0
1652775430000|2022-05-17 08:17:10|27126.33|27126.33|27126.33|27126.33|27126.33|27126.33|27126.33|27126.33|0
1652775440000|2022-05-17 08:17:20|27129.57|27129.57|27132.8|27132.8|27132.8|27132.8|27129.57|27129.57|0
1652775450000|2022-05-17 08:17:30|27136.03|27136.03|27130.5|27130.5|27136.03|27136.03|27130.5|27130.5|0
1652775480000|2022-05-17 08:18:00|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|27119.43|0
1652775500000|2022-05-17 08:18:20|27130.5|27130.5|27130.5|27130.5|27130.5|27130.5|27130.5|27130.5|0
1652775520000|2022-05-17 08:18:40|27133.73|27133.73|27143.43|27143.43|27143.43|27143.43|27133.73|27133.73|0
1652775530000|2022-05-17 08:18:50|27137.89|27137.89|27137.89|27137.89|27137.89|27137.89|27131.43|27131.43|0
1652775550000|2022-05-17 08:19:10|27144.36|27144.36|27144.36|27144.36|27144.36|27144.36|27144.36|27144.36|0
1652775620000|2022-05-17 08:20:20|27155.43|27155.43|27155.43|27155.43|27155.43|27155.43|27155.43|27155.43|0
1652775660000|2022-05-17 08:21:00|27161.9|27161.9|27161.9|27161.9|27161.9|27161.9|27161.9|27161.9|0
1652775680000|2022-05-17 08:21:20|27178.06|27178.06|27168.36|27168.36|27178.06|27178.06|27168.36|27168.36|0
1652775690000|2022-05-17 08:21:30|27184.53|27184.53|27190.99|27190.99|27190.99|27190.99|27178.06|27178.06|0
1652775700000|2022-05-17 08:21:40|27184.53|27184.53|27190.99|27190.99|27190.99|27190.99|27184.53|27184.53|0
1652775710000|2022-05-17 08:21:50|27197.46|27197.46|27203.93|27203.93|27203.93|27203.93|27197.46|27197.46|0
1652775720000|2022-05-17 08:22:00|27209.46|27209.46|27215|27215|27215|27215|27209.46|27209.46|0
1652775730000|2022-05-17 08:22:10|27202.06|27202.06|27202.06|27202.06|27202.06|27202.06|27202.06|27202.06|0
1652775750000|2022-05-17 08:22:30|27208.53|27208.53|27227.93|27227.93|27227.93|27227.93|27208.53|27208.53|0
1652775760000|2022-05-17 08:22:40|27233.46|27233.46|27231.6|27231.6|27244.53|27244.53|27231.6|27231.6|0
1652775770000|2022-05-17 08:22:50|27225.13|27225.13|27225.13|27225.13|27225.13|27225.13|27225.13|27225.13|0
1652775830000|2022-05-17 08:23:50|27231.6|27231.6|27231.6|27231.6|27231.6|27231.6|27231.6|27231.6|0
1652775900000|2022-05-17 08:25:00|27242.67|27242.67|27248.95|27248.95|27248.95|27248.95|27242.67|27242.67|0
1652775930000|2022-05-17 08:25:30|27254.48|27254.48|27254.48|27254.48|27254.48|27254.48|27254.48|27254.48|0
1652776000000|2022-05-17 08:26:40|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|0
1652776010000|2022-05-17 08:26:50|27237.88|27237.88|27254.48|27254.48|27254.48|27254.48|27237.88|27237.88|0
1652776020000|2022-05-17 08:27:00|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|27260.02|0
1652776050000|2022-05-17 08:27:30|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|0
1652776090000|2022-05-17 08:28:10|27260.02|27260.02|27248.95|27248.95|27260.02|27260.02|27248.95|27248.95|0
1652776100000|2022-05-17 08:28:20|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|27237.88|0
1652776110000|2022-05-17 08:28:30|27248.95|27248.95|27254.48|27254.48|27254.48|27254.48|27248.95|27248.95|0
1652776120000|2022-05-17 08:28:40|27248.01|27248.01|27280.35|27280.35|27280.35|27280.35|27248.01|27248.01|0
1652776130000|2022-05-17 08:28:50|27286.81|27286.81|27280.35|27280.35|27286.81|27286.81|27280.35|27280.35|0
1652776140000|2022-05-17 08:29:00|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|27274.81|0
1652776150000|2022-05-17 08:29:10|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|27268.54|0
1652776160000|2022-05-17 08:29:20|27274.07|27274.07|27301.74|27301.74|27301.74|27301.74|27274.07|27274.07|0
1652776180000|2022-05-17 08:29:40|27318.35|27318.35|27318.35|27318.35|27318.35|27318.35|27318.35|27318.35|0
1652776200000|2022-05-17 08:30:00|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|27323.88|0
1652776210000|2022-05-17 08:30:10|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|27334.95|0
1652776290000|2022-05-17 08:31:30|27318.35|27318.35|27312.81|27312.81|27318.35|27318.35|27312.81|27312.81|0
1652776300000|2022-05-17 08:31:40|27299.88|27299.88|27293.41|27293.41|27299.88|27299.88|27293.41|27293.41|0
1652776340000|2022-05-17 08:32:20|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|0
1652776460000|2022-05-17 08:34:20|27303.55|27303.55|27314.62|27314.62|27314.62|27314.62|27303.55|27303.55|0
1652776470000|2022-05-17 08:34:30|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|27309.09|0
1652776570000|2022-05-17 08:36:10|27298.02|27298.02|27298.02|27298.02|27298.02|27298.02|27298.02|27298.02|0
1652776640000|2022-05-17 08:37:20|27292.48|27292.48|27286.95|27286.95|27292.48|27292.48|27286.95|27286.95|0
1652776670000|2022-05-17 08:37:50|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|27264.81|0
1652776680000|2022-05-17 08:38:00|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|27286.95|0
1652776690000|2022-05-17 08:38:10|27290.09|27290.09|27293.22|27293.22|27293.22|27293.22|27290.09|27290.09|0
1652776720000|2022-05-17 08:38:40|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|27298.76|0
1652776740000|2022-05-17 08:39:00|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|27293.22|27293.22|0
1652776750000|2022-05-17 08:39:10|27309.83|27309.83|27315.36|27315.36|27315.36|27315.36|27309.83|27309.83|0
1652776760000|2022-05-17 08:39:20|27309.83|27309.83|27320.9|27320.9|27320.9|27320.9|27309.83|27309.83|0
1652776770000|2022-05-17 08:39:30|27315.36|27315.36|27309.83|27309.83|27315.36|27315.36|27309.83|27309.83|0
1652776780000|2022-05-17 08:39:40|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|27304.29|0
1652776790000|2022-05-17 08:39:50|27298.76|27298.76|27293.22|27293.22|27298.76|27298.76|27293.22|27293.22|0
1652776800000|2022-05-17 08:40:00|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|0
1652776820000|2022-05-17 08:40:20|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|0
1652776830000|2022-05-17 08:40:30|27276.62|27276.62|27271.08|27271.08|27276.62|27276.62|27271.08|27271.08|0
1652776850000|2022-05-17 08:40:50|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|0
1652776860000|2022-05-17 08:41:00|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|0
1652776880000|2022-05-17 08:41:20|27276.62|27276.62|27282.15|27282.15|27282.15|27282.15|27276.62|27276.62|0
1652776890000|2022-05-17 08:41:30|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|27287.69|0
1652776910000|2022-05-17 08:41:50|27294.16|27294.16|27294.16|27294.16|27294.16|27294.16|27294.16|27294.16|0
1652776920000|2022-05-17 08:42:00|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|0
1652776930000|2022-05-17 08:42:10|27294.16|27294.16|27283.09|27283.09|27294.16|27294.16|27283.09|27283.09|0
1652776950000|2022-05-17 08:42:30|27277.55|27277.55|27272.02|27272.02|27277.55|27277.55|27272.02|27272.02|0
1652777000000|2022-05-17 08:43:20|27277.55|27277.55|27283.09|27283.09|27283.09|27283.09|27277.55|27277.55|0
1652777010000|2022-05-17 08:43:30|27277.55|27277.55|27288.62|27288.62|27288.62|27288.62|27277.55|27277.55|0
1652777020000|2022-05-17 08:43:40|27294.16|27294.16|27272.02|27272.02|27294.16|27294.16|27272.02|27272.02|0
1652777030000|2022-05-17 08:43:50|27265.55|27265.55|27272.02|27272.02|27272.02|27272.02|27265.55|27265.55|0
1652777040000|2022-05-17 08:44:00|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|0
1652777060000|2022-05-17 08:44:20|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|27277.55|0
1652777080000|2022-05-17 08:44:40|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|0
1652777100000|2022-05-17 08:45:00|27277.55|27277.55|27288.62|27288.62|27294.16|27294.16|27277.55|27277.55|0
1652777120000|2022-05-17 08:45:20|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|27283.09|0
1652777130000|2022-05-17 08:45:30|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|27272.02|0
1652777140000|2022-05-17 08:45:40|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|27265.55|0
1652777160000|2022-05-17 08:46:00|27271.08|27271.08|27271.08|27271.08|27271.08|27271.08|27248.95|27248.95|0
1652777170000|2022-05-17 08:46:10|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|27282.15|0
1652777180000|2022-05-17 08:46:20|27276.62|27276.62|27271.08|27271.08|27276.62|27276.62|27271.08|27271.08|0
1652777210000|2022-05-17 08:46:50|27267.95|27267.95|27261.67|27261.67|27267.95|27267.95|27261.67|27261.67|0
1652777240000|2022-05-17 08:47:20|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|27267.21|0
1652777270000|2022-05-17 08:47:50|27272.74|27272.74|27272.74|27272.74|27272.74|27272.74|27272.74|27272.74|0
1652777300000|2022-05-17 08:48:20|27275.88|27275.88|27275.88|27275.88|27275.88|27275.88|27275.88|27275.88|0
1652777310000|2022-05-17 08:48:30|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|27270.34|0
1652777320000|2022-05-17 08:48:40|27283.28|27283.28|27289.74|27289.74|27289.74|27289.74|27283.28|27283.28|0
1652777350000|2022-05-17 08:49:10|27296.21|27296.21|27309.14|27309.14|27309.14|27309.14|27296.21|27296.21|0
1652777380000|2022-05-17 08:49:40|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|0
1652777400000|2022-05-17 08:50:00|27301.74|27301.74|27301.74|27301.74|27314.68|27314.68|27301.74|27301.74|0
1652777410000|2022-05-17 08:50:10|27307.28|27307.28|27301.74|27301.74|27307.28|27307.28|27301.74|27301.74|0
1652777420000|2022-05-17 08:50:20|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|27307.28|0
1652777450000|2022-05-17 08:50:50|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|0
1652777490000|2022-05-17 08:51:30|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|27308.21|0
1652777520000|2022-05-17 08:52:00|27319.28|27319.28|27319.28|27319.28|27319.28|27319.28|27319.28|27319.28|0
1652777560000|2022-05-17 08:52:40|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|27313.74|0
1652777580000|2022-05-17 08:53:00|27308.21|27308.21|27314.68|27314.68|27314.68|27314.68|27308.21|27308.21|0
1652777610000|2022-05-17 08:53:30|27320.21|27320.21|27338.68|27338.68|27338.68|27338.68|27320.21|27320.21|0
1652777640000|2022-05-17 08:54:00|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|27344.21|0
1652777650000|2022-05-17 08:54:10|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|27349.75|0
1652777660000|2022-05-17 08:54:20|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|0
1652777700000|2022-05-17 08:55:00|27365.82|27365.82|27378.75|27378.75|27378.75|27378.75|27365.82|27365.82|0
1652777710000|2022-05-17 08:55:10|27385.22|27385.22|27389.82|27389.82|27389.82|27389.82|27378.75|27378.75|0
1652777720000|2022-05-17 08:55:20|27400.89|27400.89|27400.89|27400.89|27400.89|27400.89|27400.89|27400.89|0
1652777740000|2022-05-17 08:55:40|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|27395.35|0
1652777750000|2022-05-17 08:55:50|27401.82|27401.82|27388.01|27388.01|27421.22|27421.22|27388.01|27388.01|0
1652777760000|2022-05-17 08:56:00|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|0
1652777770000|2022-05-17 08:56:10|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1652777830000|2022-05-17 08:57:10|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|27375.08|0
1652777840000|2022-05-17 08:57:20|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|27380.61|0
1652777880000|2022-05-17 08:58:00|27375.08|27375.08|27386.15|27386.15|27386.15|27386.15|27375.08|27375.08|0
1652777890000|2022-05-17 08:58:10|27380.61|27380.61|27375.08|27375.08|27380.61|27380.61|27375.08|27375.08|0
1652777930000|2022-05-17 08:58:50|27368.61|27368.61|27355.68|27355.68|27368.61|27368.61|27355.68|27355.68|0
1652778010000|2022-05-17 09:00:10|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|0
1652778050000|2022-05-17 09:00:50|27336.28|27336.28|27336.28|27336.28|27336.28|27336.28|27336.28|27336.28|0
1652778060000|2022-05-17 09:01:00|27323.35|27323.35|27323.35|27323.35|27323.35|27323.35|27323.35|27323.35|0
1652778110000|2022-05-17 09:01:50|27342.75|27342.75|27361.21|27361.21|27361.21|27361.21|27342.75|27342.75|0
1652778200000|2022-05-17 09:03:20|27366.75|27366.75|27361.21|27361.21|27366.75|27366.75|27361.21|27361.21|0
1652778310000|2022-05-17 09:05:10|27366.75|27366.75|27366.75|27366.75|27366.75|27366.75|27366.75|27366.75|0
1652778360000|2022-05-17 09:06:00|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|27353.82|0
1652778400000|2022-05-17 09:06:40|27348.28|27348.28|27342.75|27342.75|27348.28|27348.28|27342.75|27342.75|0
1652778410000|2022-05-17 09:06:50|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|0
1652778420000|2022-05-17 09:07:00|27342.75|27342.75|27342.75|27342.75|27342.75|27342.75|27342.75|27342.75|0
1652778450000|2022-05-17 09:07:30|27320.61|27320.61|27320.61|27320.61|27320.61|27320.61|27320.61|27320.61|0
1652778500000|2022-05-17 09:08:20|27337.21|27337.21|27337.21|27337.21|27337.21|27337.21|27337.21|27337.21|0
1652778540000|2022-05-17 09:09:00|27326.14|27326.14|27363.08|27363.08|27363.08|27363.08|27326.14|27326.14|0
1652778550000|2022-05-17 09:09:10|27343.68|27343.68|27343.68|27343.68|27343.68|27343.68|27343.68|27343.68|0
1652778560000|2022-05-17 09:09:20|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|27349.21|0
1652778580000|2022-05-17 09:09:40|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|27355.68|0
1652778590000|2022-05-17 09:09:50|27362.15|27362.15|27362.15|27362.15|27362.15|27362.15|27362.15|27362.15|0
1652778600000|2022-05-17 09:10:00|27365.28|27365.28|27365.28|27365.28|27365.28|27365.28|27365.28|27365.28|0
1652778650000|2022-05-17 09:10:50|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|0
1652778720000|2022-05-17 09:12:00|27361.96|27361.96|27365.09|27365.09|27365.09|27365.09|27361.96|27361.96|0
1652778760000|2022-05-17 09:12:40|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1652778820000|2022-05-17 09:13:40|27353.09|27353.09|27353.09|27353.09|27353.09|27353.09|27353.09|27353.09|0
1652778860000|2022-05-17 09:14:20|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|27359.56|0
1652778880000|2022-05-17 09:14:40|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|0
1652778910000|2022-05-17 09:15:10|27371.56|27371.56|27384.49|27384.49|27384.49|27384.49|27371.56|27371.56|0
1652778940000|2022-05-17 09:15:40|27390.03|27390.03|27390.03|27390.03|27390.03|27390.03|27390.03|27390.03|0
1652778960000|2022-05-17 09:16:00|27396.49|27396.49|27396.49|27396.49|27396.49|27396.49|27396.49|27396.49|0
1652778990000|2022-05-17 09:16:30|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|27402.96|0
1652779000000|2022-05-17 09:16:40|27397.42|27397.42|27397.42|27397.42|27397.42|27397.42|27397.42|27397.42|0
1652779040000|2022-05-17 09:17:20|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|0
1652779050000|2022-05-17 09:17:30|27410.36|27410.36|27403.89|27403.89|27410.36|27410.36|27403.89|27403.89|0
1652779060000|2022-05-17 09:17:40|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|27390.96|0
1652779130000|2022-05-17 09:18:50|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|0
1652779160000|2022-05-17 09:19:20|27397.42|27397.42|27384.49|27384.49|27397.42|27397.42|27384.49|27384.49|0
1652779180000|2022-05-17 09:19:40|27395.56|27395.56|27378.96|27378.96|27395.56|27395.56|27378.96|27378.96|0
1652779220000|2022-05-17 09:20:20|27382.09|27382.09|27382.09|27382.09|27382.09|27382.09|27382.09|27382.09|0
1652779230000|2022-05-17 09:20:30|27387.63|27387.63|27393.16|27393.16|27393.16|27393.16|27387.63|27387.63|0
1652779360000|2022-05-17 09:22:40|27387.63|27387.63|27382.09|27382.09|27387.63|27387.63|27382.09|27382.09|0
1652779370000|2022-05-17 09:22:50|27369.16|27369.16|27369.16|27369.16|27369.16|27369.16|27369.16|27369.16|0
1652779390000|2022-05-17 09:23:10|27374.7|27374.7|27380.23|27380.23|27380.23|27380.23|27374.7|27374.7|0
1652779410000|2022-05-17 09:23:30|27385.77|27385.77|27385.77|27385.77|27385.77|27385.77|27385.77|27385.77|0
1652779440000|2022-05-17 09:24:00|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|0
1652779460000|2022-05-17 09:24:20|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|27404.23|0
1652779590000|2022-05-17 09:26:30|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|0
1652779630000|2022-05-17 09:27:10|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|27409.77|0
1652779660000|2022-05-17 09:27:40|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|27398.7|0
1652779680000|2022-05-17 09:28:00|27392.23|27392.23|27392.23|27392.23|27405.17|27405.17|27392.23|27392.23|0
1652779710000|2022-05-17 09:28:30|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|27381.16|0
1652779740000|2022-05-17 09:29:00|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|0
1652779770000|2022-05-17 09:29:30|27361.76|27361.76|27355.3|27355.3|27361.76|27361.76|27355.3|27355.3|0
1652779810000|2022-05-17 09:30:10|27366.37|27366.37|27355.3|27355.3|27366.37|27366.37|27355.3|27355.3|0
1652779840000|2022-05-17 09:30:40|27360.83|27360.83|27360.83|27360.83|27360.83|27360.83|27360.83|27360.83|0
1652779970000|2022-05-17 09:32:50|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|0
1652779980000|2022-05-17 09:33:00|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|0
1652779990000|2022-05-17 09:33:10|27378.37|27378.37|27372.83|27372.83|27378.37|27378.37|27372.83|27372.83|0
1652780070000|2022-05-17 09:34:30|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|0
1652780310000|2022-05-17 09:38:30|27361.76|27361.76|27355.3|27355.3|27361.76|27361.76|27355.3|27355.3|0
1652780360000|2022-05-17 09:39:20|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|27366.37|0
1652780370000|2022-05-17 09:39:30|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|0
1652780430000|2022-05-17 09:40:30|27379.3|27379.3|27385.77|27385.77|27385.77|27385.77|27379.3|27379.3|0
1652780460000|2022-05-17 09:41:00|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|27374.7|0
1652780480000|2022-05-17 09:41:20|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|0
1652780500000|2022-05-17 09:41:40|27397.77|27397.77|27384.83|27384.83|27397.77|27397.77|27384.83|27384.83|0
1652780510000|2022-05-17 09:41:50|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|27391.3|0
1652780530000|2022-05-17 09:42:10|27384.83|27384.83|27395.9|27395.9|27395.9|27395.9|27384.83|27384.83|0
1652780620000|2022-05-17 09:43:40|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|0
1652780640000|2022-05-17 09:44:00|27376.51|27376.51|27376.51|27376.51|27376.51|27376.51|27376.51|27376.51|0
1652780650000|2022-05-17 09:44:10|27370.97|27370.97|27365.44|27365.44|27370.97|27370.97|27365.44|27365.44|0
1652780660000|2022-05-17 09:44:20|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|27370.97|0
1652780730000|2022-05-17 09:45:30|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|27377.44|0
1652780740000|2022-05-17 09:45:40|27383.9|27383.9|27383.9|27383.9|27383.9|27383.9|27383.9|27383.9|0
1652780770000|2022-05-17 09:46:10|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|0
1652780780000|2022-05-17 09:46:20|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|27367.3|0
1652780810000|2022-05-17 09:46:50|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|27372.83|0
1652780820000|2022-05-17 09:47:00|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|27361.76|0
1652780840000|2022-05-17 09:47:20|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|0
1652780860000|2022-05-17 09:47:40|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|0
1652780920000|2022-05-17 09:48:40|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|27378.37|0
1652780930000|2022-05-17 09:48:50|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|0
1652780950000|2022-05-17 09:49:10|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|0
1652780970000|2022-05-17 09:49:30|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|0
1652780980000|2022-05-17 09:49:40|27381.7|27381.7|27376.16|27376.16|27381.7|27381.7|27376.16|27376.16|0
1652781000000|2022-05-17 09:50:00|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|27381.7|0
1652781040000|2022-05-17 09:50:40|27376.16|27376.16|27376.16|27376.16|27376.16|27376.16|27376.16|27376.16|0
1652781060000|2022-05-17 09:51:00|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|27363.23|0
1652781070000|2022-05-17 09:51:10|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|27369.7|0
1652781080000|2022-05-17 09:51:20|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|27363.42|0
1652781090000|2022-05-17 09:51:30|27369.89|27369.89|27363.42|27363.42|27369.89|27369.89|27363.42|27363.42|0
1652781130000|2022-05-17 09:52:10|27374.49|27374.49|27368.02|27368.02|27374.49|27374.49|27368.02|27368.02|0
1652781170000|2022-05-17 09:52:50|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|27364.89|0
1652781240000|2022-05-17 09:54:00|27370.42|27370.42|27364.89|27364.89|27370.42|27370.42|27364.89|27364.89|0
1652781390000|2022-05-17 09:56:30|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1652781400000|2022-05-17 09:56:40|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|0
1652781430000|2022-05-17 09:57:10|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1652781450000|2022-05-17 09:57:30|27365.82|27365.82|27354.75|27354.75|27365.82|27365.82|27354.75|27354.75|0
1652781490000|2022-05-17 09:58:10|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|0
1652781540000|2022-05-17 09:59:00|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|27347.35|0
1652781560000|2022-05-17 09:59:20|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|0
1652781570000|2022-05-17 09:59:30|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|27333.49|0
1652781590000|2022-05-17 09:59:50|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|0
1652781770000|2022-05-17 10:02:50|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652781810000|2022-05-17 10:03:30|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1652781850000|2022-05-17 10:04:10|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1652781910000|2022-05-17 10:05:10|27308.55|27308.55|27303.02|27303.02|27308.55|27308.55|27303.02|27303.02|0
1652781940000|2022-05-17 10:05:40|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652781960000|2022-05-17 10:06:00|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|0
1652781990000|2022-05-17 10:06:30|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652782020000|2022-05-17 10:07:00|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|0
1652782040000|2022-05-17 10:07:20|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1652782060000|2022-05-17 10:07:40|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|0
1652782090000|2022-05-17 10:08:10|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652782100000|2022-05-17 10:08:20|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1652782150000|2022-05-17 10:09:10|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1652782320000|2022-05-17 10:12:00|27308.55|27308.55|27303.02|27303.02|27308.55|27308.55|27303.02|27303.02|0
1652782380000|2022-05-17 10:13:00|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652782410000|2022-05-17 10:13:30|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|27314.09|0
1652782440000|2022-05-17 10:14:00|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|0
1652782480000|2022-05-17 10:14:40|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1652782490000|2022-05-17 10:14:50|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|0
1652782500000|2022-05-17 10:15:00|27331.43|27331.43|27345.3|27345.3|27350.83|27350.83|27331.43|27331.43|0
1652782520000|2022-05-17 10:15:20|27348.43|27348.43|27351.57|27351.57|27351.57|27351.57|27348.43|27348.43|0
1652782560000|2022-05-17 10:16:00|27357.11|27357.11|27357.11|27357.11|27357.11|27357.11|27357.11|27357.11|0
1652782580000|2022-05-17 10:16:20|27346.04|27346.04|27346.04|27346.04|27346.04|27346.04|27346.04|27346.04|0
1652782600000|2022-05-17 10:16:40|27313.71|27313.71|27313.71|27313.71|27313.71|27313.71|27313.71|27313.71|0
1652782630000|2022-05-17 10:17:10|27335.85|27335.85|27335.85|27335.85|27335.85|27335.85|27335.85|27335.85|0
1652782680000|2022-05-17 10:18:00|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|27322.91|0
1652782720000|2022-05-17 10:18:40|27333.98|27333.98|27333.98|27333.98|27333.98|27333.98|27333.98|27333.98|0
1652782750000|2022-05-17 10:19:10|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|27327.71|0
1652782760000|2022-05-17 10:19:20|27330.84|27330.84|27330.84|27330.84|27330.84|27330.84|27330.84|27330.84|0
1652782770000|2022-05-17 10:19:30|27336.38|27336.38|27341.91|27341.91|27341.91|27341.91|27336.38|27336.38|0
1652782780000|2022-05-17 10:19:40|27345.05|27345.05|27345.05|27345.05|27345.05|27345.05|27345.05|27345.05|0
1652782790000|2022-05-17 10:19:50|27350.59|27350.59|27344.12|27344.12|27350.59|27350.59|27344.12|27344.12|0
1652782830000|2022-05-17 10:20:30|27338.59|27338.59|27338.59|27338.59|27338.59|27338.59|27338.59|27338.59|0
1652782870000|2022-05-17 10:21:10|27310.91|27310.91|27321.98|27321.98|27321.98|27321.98|27310.91|27310.91|0
1652782880000|2022-05-17 10:21:20|27318.84|27318.84|27336.38|27336.38|27336.38|27336.38|27318.84|27318.84|0
1652782940000|2022-05-17 10:22:20|27341.91|27341.91|27347.45|27347.45|27347.45|27347.45|27341.91|27341.91|0
1652782980000|2022-05-17 10:23:00|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|27352.98|0
1652783010000|2022-05-17 10:23:30|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|0
1652783020000|2022-05-17 10:23:40|27341.91|27341.91|27341.91|27341.91|27341.91|27341.91|27341.91|27341.91|0
1652783040000|2022-05-17 10:24:00|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|27336.38|0
1652783160000|2022-05-17 10:26:00|27342.85|27342.85|27349.31|27349.31|27349.31|27349.31|27342.85|27342.85|0
1652783200000|2022-05-17 10:26:40|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|0
1652783210000|2022-05-17 10:26:50|27338.24|27338.24|27338.24|27338.24|27338.24|27338.24|27338.24|27338.24|0
1652783220000|2022-05-17 10:27:00|27344.71|27344.71|27325.31|27325.31|27344.71|27344.71|27325.31|27325.31|0
1652783230000|2022-05-17 10:27:10|27330.84|27330.84|27325.31|27325.31|27330.84|27330.84|27325.31|27325.31|0
1652783240000|2022-05-17 10:27:20|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|27319.78|0
1652783280000|2022-05-17 10:28:00|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|0
1652783290000|2022-05-17 10:28:10|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|0
1652783300000|2022-05-17 10:28:20|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|27297.64|0
1652783310000|2022-05-17 10:28:30|27292.1|27292.1|27286.57|27286.57|27292.1|27292.1|27286.57|27286.57|0
1652783320000|2022-05-17 10:28:40|27281.03|27281.03|27297.64|27297.64|27297.64|27297.64|27281.03|27281.03|0
1652783360000|2022-05-17 10:29:20|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|27303.17|0
1652783410000|2022-05-17 10:30:10|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|27300.03|0
1652783450000|2022-05-17 10:30:50|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|0
1652783490000|2022-05-17 10:31:30|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|27325.9|0
1652783520000|2022-05-17 10:32:00|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|0
1652783530000|2022-05-17 10:32:10|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|0
1652783540000|2022-05-17 10:32:20|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|0
1652783550000|2022-05-17 10:32:30|27343.24|27343.24|27343.24|27343.24|27343.24|27343.24|27343.24|27343.24|0
1652783610000|2022-05-17 10:33:30|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|0
1652783640000|2022-05-17 10:34:00|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|0
1652783690000|2022-05-17 10:34:50|27371.85|27371.85|27371.85|27371.85|27371.85|27371.85|27371.85|27371.85|0
1652783700000|2022-05-17 10:35:00|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|27377.38|0
1652783730000|2022-05-17 10:35:30|27383.85|27383.85|27383.85|27383.85|27383.85|27383.85|27383.85|27383.85|0
1652783760000|2022-05-17 10:36:00|27405.99|27405.99|27405.99|27405.99|27405.99|27405.99|27405.99|27405.99|0
1652783770000|2022-05-17 10:36:10|27399.52|27399.52|27399.52|27399.52|27399.52|27399.52|27399.52|27399.52|0
1652783790000|2022-05-17 10:36:30|27405.06|27405.06|27405.06|27405.06|27405.06|27405.06|27405.06|27405.06|0
1652783840000|2022-05-17 10:37:20|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|27411.52|0
1652783850000|2022-05-17 10:37:30|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|27417.06|0
1652783880000|2022-05-17 10:38:00|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|27422.59|0
1652784000000|2022-05-17 10:40:00|27416.13|27416.13|27416.13|27416.13|27416.13|27416.13|27416.13|27416.13|0
1652784010000|2022-05-17 10:40:10|27409.66|27409.66|27420.73|27420.73|27420.73|27420.73|27409.66|27409.66|0
1652784040000|2022-05-17 10:40:40|27409.66|27409.66|27404.13|27404.13|27409.66|27409.66|27404.13|27404.13|0
1652784050000|2022-05-17 10:40:50|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|0
1652784170000|2022-05-17 10:42:50|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|27395.45|0
1652784180000|2022-05-17 10:43:00|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|27400.99|0
1652784220000|2022-05-17 10:43:40|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|27389.92|0
1652784280000|2022-05-17 10:44:40|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|27383.45|0
1652784360000|2022-05-17 10:46:00|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|27376.99|0
1652784370000|2022-05-17 10:46:10|27371.45|27371.45|27360.38|27360.38|27371.45|27371.45|27360.38|27360.38|0
1652784400000|2022-05-17 10:46:40|27371.45|27371.45|27360.38|27360.38|27371.45|27371.45|27360.38|27360.38|0
1652784420000|2022-05-17 10:47:00|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|27371.45|0
1652784510000|2022-05-17 10:48:30|27376.99|27376.99|27365.92|27365.92|27376.99|27376.99|27365.92|27365.92|0
1652784520000|2022-05-17 10:48:40|27360.38|27360.38|27349.31|27349.31|27360.38|27360.38|27349.31|27349.31|0
1652784540000|2022-05-17 10:49:00|27343.78|27343.78|27343.78|27343.78|27343.78|27343.78|27343.78|27343.78|0
1652784550000|2022-05-17 10:49:10|27338.24|27338.24|27332.71|27332.71|27338.24|27338.24|27332.71|27332.71|0
1652784570000|2022-05-17 10:49:30|27345.64|27345.64|27340.11|27340.11|27352.11|27352.11|27340.11|27340.11|0
1652784580000|2022-05-17 10:49:40|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|27329.04|0
1652784590000|2022-05-17 10:49:50|27334.57|27334.57|27334.57|27334.57|27334.57|27334.57|27334.57|27334.57|0
1652784610000|2022-05-17 10:50:10|27329.04|27329.04|27323.5|27323.5|27329.04|27329.04|27323.5|27323.5|0
1652784620000|2022-05-17 10:50:20|27317.03|27317.03|27311.5|27311.5|27317.03|27317.03|27311.5|27311.5|0
1652784630000|2022-05-17 10:50:30|27322.57|27322.57|27329.04|27329.04|27329.04|27329.04|27322.57|27322.57|0
1652784640000|2022-05-17 10:50:40|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|27317.97|0
1652784680000|2022-05-17 10:51:20|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|27340.11|0
1652784730000|2022-05-17 10:52:10|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|0
1652784770000|2022-05-17 10:52:50|27352.11|27352.11|27352.11|27352.11|27352.11|27352.11|27352.11|27352.11|0
1652784780000|2022-05-17 10:53:00|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|27345.64|0
1652784870000|2022-05-17 10:54:30|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|0
1652784890000|2022-05-17 10:54:50|27326.24|27326.24|27326.24|27326.24|27326.24|27326.24|27326.24|27326.24|0
1652784920000|2022-05-17 10:55:20|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|0
1652784950000|2022-05-17 10:55:50|27317.57|27317.57|27317.57|27317.57|27317.57|27317.57|27317.57|27317.57|0
1652784980000|2022-05-17 10:56:20|27328.64|27328.64|27328.64|27328.64|27328.64|27328.64|27328.64|27328.64|0
1652785020000|2022-05-17 10:57:00|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|0
1652785030000|2022-05-17 10:57:10|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|27347.46|0
1652785040000|2022-05-17 10:57:20|27344.33|27344.33|27344.33|27344.33|27344.33|27344.33|27344.33|27344.33|0
1652785050000|2022-05-17 10:57:30|27341.19|27341.19|27341.19|27341.19|27341.19|27341.19|27341.19|27341.19|0
1652785090000|2022-05-17 10:58:10|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|0
1652785110000|2022-05-17 10:58:30|27365.19|27365.19|27359.66|27359.66|27365.19|27365.19|27359.66|27359.66|0
1652785130000|2022-05-17 10:58:50|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|27354.12|0
1652785230000|2022-05-17 11:00:30|27347.85|27347.85|27354.31|27354.31|27354.31|27354.31|27347.85|27347.85|0
1652785250000|2022-05-17 11:00:50|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|0
1652785270000|2022-05-17 11:01:10|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|27337.71|0
1652785300000|2022-05-17 11:01:40|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|27348.78|0
1652785350000|2022-05-17 11:02:30|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|27332.17|0
1652785360000|2022-05-17 11:02:40|27329.04|27329.04|27322.57|27322.57|27329.04|27329.04|27322.57|27322.57|0
1652785420000|2022-05-17 11:03:40|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|27309.64|0
1652785470000|2022-05-17 11:04:30|27315.17|27315.17|27315.17|27315.17|27315.17|27315.17|27315.17|27315.17|0
1652785510000|2022-05-17 11:05:10|27318.31|27318.31|27318.31|27318.31|27318.31|27318.31|27318.31|27318.31|0
1652785540000|2022-05-17 11:05:40|27307.24|27307.24|27307.24|27307.24|27307.24|27307.24|27307.24|27307.24|0
1652785650000|2022-05-17 11:07:30|27300.96|27300.96|27300.96|27300.96|27300.96|27300.96|27300.96|27300.96|0
1652785690000|2022-05-17 11:08:10|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|0
1652785730000|2022-05-17 11:08:50|27313.9|27313.9|27320.36|27320.36|27320.36|27320.36|27313.9|27313.9|0
1652785740000|2022-05-17 11:09:00|27313.9|27313.9|27326.83|27326.83|27326.83|27326.83|27313.9|27313.9|0
1652785770000|2022-05-17 11:09:30|27320.36|27320.36|27326.83|27326.83|27326.83|27326.83|27320.36|27320.36|0
1652785790000|2022-05-17 11:09:50|27320.36|27320.36|27313.9|27313.9|27320.36|27320.36|27313.9|27313.9|0
1652785810000|2022-05-17 11:10:10|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|0
1652785830000|2022-05-17 11:10:30|27318.5|27318.5|27318.5|27318.5|27318.5|27318.5|27318.5|27318.5|0
1652785920000|2022-05-17 11:12:00|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|0
1652785950000|2022-05-17 11:12:30|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|27327.17|0
1652785980000|2022-05-17 11:13:00|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|27321.64|0
1652786030000|2022-05-17 11:13:50|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|27308.71|0
1652786050000|2022-05-17 11:14:10|27297.64|27297.64|27294.5|27294.5|27297.64|27297.64|27294.5|27294.5|0
1652786060000|2022-05-17 11:14:20|27288.96|27288.96|27288.96|27288.96|27288.96|27288.96|27288.96|27288.96|0
1652786150000|2022-05-17 11:15:50|27294.5|27294.5|27294.5|27294.5|27294.5|27294.5|27294.5|27294.5|0
1652786170000|2022-05-17 11:16:10|27305.57|27305.57|27300.03|27300.03|27305.57|27305.57|27300.03|27300.03|0
1652786200000|2022-05-17 11:16:40|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|27293.57|0
1652786280000|2022-05-17 11:18:00|27280.63|27280.63|27280.63|27280.63|27280.63|27280.63|27280.63|27280.63|0
1652786330000|2022-05-17 11:18:50|27275.1|27275.1|27275.1|27275.1|27275.1|27275.1|27275.1|27275.1|0
1652786460000|2022-05-17 11:21:00|27281.57|27281.57|27281.57|27281.57|27281.57|27281.57|27281.57|27281.57|0
1652786470000|2022-05-17 11:21:10|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|27287.1|0
1652786570000|2022-05-17 11:22:50|27306.5|27306.5|27306.5|27306.5|27306.5|27306.5|27306.5|27306.5|0
1652786580000|2022-05-17 11:23:00|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|27312.97|0
1652786620000|2022-05-17 11:23:40|27307.43|27307.43|27301.9|27301.9|27307.43|27307.43|27301.9|27301.9|0
1652786640000|2022-05-17 11:24:00|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|27307.43|0
1652786830000|2022-05-17 11:27:10|27301.9|27301.9|27301.9|27301.9|27301.9|27301.9|27301.9|27301.9|0
1652786880000|2022-05-17 11:28:00|27296.36|27296.36|27290.83|27290.83|27296.36|27296.36|27290.83|27290.83|0
1652786920000|2022-05-17 11:28:40|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|27297.29|0
1652786940000|2022-05-17 11:29:00|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|27303.76|0
1652786950000|2022-05-17 11:29:10|27314.83|27314.83|27314.83|27314.83|27314.83|27314.83|27314.83|27314.83|0
1652787060000|2022-05-17 11:31:00|27320.36|27320.36|27320.36|27320.36|27320.36|27320.36|27320.36|27320.36|0
1652787070000|2022-05-17 11:31:10|27325.9|27325.9|27342.5|27342.5|27348.04|27348.04|27325.9|27325.9|0
1652787090000|2022-05-17 11:31:30|27348.04|27348.04|27348.04|27348.04|27348.04|27348.04|27348.04|27348.04|0
1652787190000|2022-05-17 11:33:10|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|27342.5|0
1652787240000|2022-05-17 11:34:00|27336.04|27336.04|27336.04|27336.04|27336.04|27336.04|27336.04|27336.04|0
1652787350000|2022-05-17 11:35:50|27342.5|27342.5|27355.43|27355.43|27355.43|27355.43|27342.5|27342.5|0
1652787360000|2022-05-17 11:36:00|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|0
1652787440000|2022-05-17 11:37:20|27368.37|27368.37|27374.83|27374.83|27374.83|27374.83|27368.37|27368.37|0
1652787450000|2022-05-17 11:37:30|27387.77|27387.77|27394.23|27394.23|27394.23|27394.23|27387.77|27387.77|0
1652787470000|2022-05-17 11:37:50|27391.09|27391.09|27368.02|27368.02|27391.09|27391.09|27368.02|27368.02|0
1652787490000|2022-05-17 11:38:10|27374.49|27374.49|27380.96|27380.96|27380.96|27380.96|27368.02|27368.02|0
1652787500000|2022-05-17 11:38:20|27368.02|27368.02|27351.42|27351.42|27368.02|27368.02|27351.42|27351.42|0
1652787510000|2022-05-17 11:38:30|27357.89|27357.89|27364.35|27364.35|27364.35|27364.35|27357.89|27357.89|0
1652787530000|2022-05-17 11:38:50|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|27353.28|0
1652787540000|2022-05-17 11:39:00|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|0
1652787550000|2022-05-17 11:39:10|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|27346.82|0
1652787580000|2022-05-17 11:39:40|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|27340.35|0
1652787600000|2022-05-17 11:40:00|27333.88|27333.88|27333.88|27333.88|27333.88|27333.88|27333.88|27333.88|0
1652787620000|2022-05-17 11:40:20|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|0
1652787630000|2022-05-17 11:40:30|27322.81|27322.81|27322.81|27322.81|27322.81|27322.81|27322.81|27322.81|0
1652787640000|2022-05-17 11:40:40|27335.75|27335.75|27329.28|27329.28|27335.75|27335.75|27329.28|27329.28|0
1652787730000|2022-05-17 11:42:10|27335.75|27335.75|27342.21|27342.21|27342.21|27342.21|27335.75|27335.75|0
1652787750000|2022-05-17 11:42:30|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|27335.75|0
1652787780000|2022-05-17 11:43:00|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|0
1652787810000|2022-05-17 11:43:30|27334.82|27334.82|27334.82|27334.82|27334.82|27334.82|27334.82|27334.82|0
1652787830000|2022-05-17 11:43:50|27341.28|27341.28|27341.28|27341.28|27347.75|27347.75|27341.28|27341.28|0
1652787890000|2022-05-17 11:44:50|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|27352.35|0
1652787940000|2022-05-17 11:45:40|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|0
1652787950000|2022-05-17 11:45:50|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|27352.54|0
1652787990000|2022-05-17 11:46:30|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|27358.82|0
1652788080000|2022-05-17 11:48:00|27369.89|27369.89|27375.42|27375.42|27375.42|27375.42|27369.89|27369.89|0
1652788190000|2022-05-17 11:49:50|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|0
1652788200000|2022-05-17 11:50:00|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|27388.35|0
1652788280000|2022-05-17 11:51:20|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|27381.89|0
1652788330000|2022-05-17 11:52:10|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|27370.82|0
1652788340000|2022-05-17 11:52:20|27364.54|27364.54|27364.54|27364.54|27364.54|27364.54|27364.54|27364.54|0
1652788350000|2022-05-17 11:52:30|27358.08|27358.08|27364.54|27364.54|27364.54|27364.54|27358.08|27358.08|0
1652788360000|2022-05-17 11:52:40|27371.01|27371.01|27377.48|27377.48|27377.48|27377.48|27371.01|27371.01|0
1652788400000|2022-05-17 11:53:20|27371.01|27371.01|27364.54|27364.54|27371.01|27371.01|27364.54|27364.54|0
1652788510000|2022-05-17 11:55:10|27375.61|27375.61|27383.01|27383.01|27388.54|27388.54|27375.61|27375.61|0
1652788520000|2022-05-17 11:55:20|27389.48|27389.48|27395.94|27395.94|27395.94|27395.94|27389.48|27389.48|0
1652788550000|2022-05-17 11:55:50|27390.41|27390.41|27390.41|27390.41|27390.41|27390.41|27390.41|27390.41|0
1652788570000|2022-05-17 11:56:10|27387.27|27387.27|27387.27|27387.27|27387.27|27387.27|27387.27|27387.27|0
1652788680000|2022-05-17 11:58:00|27393.74|27393.74|27388.2|27388.2|27393.74|27393.74|27388.2|27388.2|0
1652788780000|2022-05-17 11:59:40|27377.13|27377.13|27377.13|27377.13|27382.67|27382.67|27377.13|27377.13|0
1652788810000|2022-05-17 12:00:10|27383.6|27383.6|27390.06|27390.06|27390.06|27390.06|27383.6|27383.6|0
1652788880000|2022-05-17 12:01:20|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|0
1652788990000|2022-05-17 12:03:10|27401.13|27401.13|27401.13|27401.13|27401.13|27401.13|27401.13|27401.13|0
1652789020000|2022-05-17 12:03:40|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|0
1652789030000|2022-05-17 12:03:50|27419.6|27419.6|27413.14|27413.14|27419.6|27419.6|27413.14|27413.14|0
1652789040000|2022-05-17 12:04:00|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27400.2|27400.2|0
1652789080000|2022-05-17 12:04:40|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|0
1652789120000|2022-05-17 12:05:20|27419.6|27419.6|27419.6|27419.6|27419.6|27419.6|27419.6|27419.6|0
1652789140000|2022-05-17 12:05:40|27414.07|27414.07|27414.07|27414.07|27414.07|27414.07|27414.07|27414.07|0
1652789200000|2022-05-17 12:06:40|27419.6|27419.6|27419.6|27419.6|27419.6|27419.6|27413.14|27413.14|0
1652789240000|2022-05-17 12:07:20|27413.14|27413.14|27419.6|27419.6|27419.6|27419.6|27413.14|27413.14|0
1652789320000|2022-05-17 12:08:40|27413.14|27413.14|27387.27|27387.27|27413.14|27413.14|27387.27|27387.27|0
1652789330000|2022-05-17 12:08:50|27400.2|27400.2|27400.2|27400.2|27400.2|27400.2|27400.2|27400.2|0
1652789340000|2022-05-17 12:09:00|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|0
1652789350000|2022-05-17 12:09:10|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|27413.14|0
1652789410000|2022-05-17 12:10:10|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|27406.67|0
1652789430000|2022-05-17 12:10:30|27393.74|27393.74|27367.87|27367.87|27393.74|27393.74|27367.87|27367.87|0
1652789440000|2022-05-17 12:10:40|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1652789450000|2022-05-17 12:10:50|27393.74|27393.74|27400.2|27400.2|27406.67|27406.67|27393.74|27393.74|0
1652789470000|2022-05-17 12:11:10|27406.67|27406.67|27406.67|27406.67|27413.14|27413.14|27406.67|27406.67|0
1652789520000|2022-05-17 12:12:00|27401.13|27401.13|27390.06|27390.06|27401.13|27401.13|27390.06|27390.06|0
1652789540000|2022-05-17 12:12:20|27395.6|27395.6|27376.2|27376.2|27395.6|27395.6|27376.2|27376.2|0
1652789560000|2022-05-17 12:12:40|27389.13|27389.13|27395.6|27395.6|27395.6|27395.6|27389.13|27389.13|0
1652789580000|2022-05-17 12:13:00|27382.67|27382.67|27369.73|27369.73|27382.67|27382.67|27363.27|27363.27|0
1652789600000|2022-05-17 12:13:20|27358.67|27358.67|27358.67|27358.67|27358.67|27358.67|27358.67|27358.67|0
1652789620000|2022-05-17 12:13:40|27352.2|27352.2|27352.2|27352.2|27352.2|27352.2|27352.2|27352.2|0
1652789700000|2022-05-17 12:15:00|27363.27|27363.27|27363.27|27363.27|27363.27|27363.27|27363.27|27363.27|0
1652789730000|2022-05-17 12:15:30|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|27350.34|0
1652789760000|2022-05-17 12:16:00|27355.87|27355.87|27355.87|27355.87|27355.87|27355.87|27355.87|27355.87|0
1652789850000|2022-05-17 12:17:30|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|27366.94|0
1652789860000|2022-05-17 12:17:40|27373.41|27373.41|27366.94|27366.94|27373.41|27373.41|27366.94|27366.94|0
1652789880000|2022-05-17 12:18:00|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|27373.22|0
1652789950000|2022-05-17 12:19:10|27378.75|27378.75|27378.75|27378.75|27378.75|27378.75|27378.75|27378.75|0
1652789980000|2022-05-17 12:19:40|27365.82|27365.82|27352.89|27352.89|27365.82|27365.82|27352.89|27352.89|0
1652790010000|2022-05-17 12:20:10|27359.35|27359.35|27365.82|27365.82|27365.82|27365.82|27359.35|27359.35|0
1652790030000|2022-05-17 12:20:30|27372.28|27372.28|27366.75|27366.75|27372.28|27372.28|27366.75|27366.75|0
1652790040000|2022-05-17 12:20:40|27372.28|27372.28|27372.28|27372.28|27372.28|27372.28|27372.28|27372.28|0
1652790050000|2022-05-17 12:20:50|27377.82|27377.82|27377.82|27377.82|27377.82|27377.82|27377.82|27377.82|0
1652790190000|2022-05-17 12:23:10|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1652790250000|2022-05-17 12:24:10|27387.96|27387.96|27387.96|27387.96|27387.96|27387.96|27387.96|27387.96|0
1652790290000|2022-05-17 12:24:50|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|27382.42|0
1652790310000|2022-05-17 12:25:10|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|27371.35|0
1652790330000|2022-05-17 12:25:30|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|27397.22|0
1652790340000|2022-05-17 12:25:40|27413.82|27413.82|27413.82|27413.82|27413.82|27413.82|27413.82|27413.82|0
1652790370000|2022-05-17 12:26:10|27420.29|27420.29|27407.36|27407.36|27420.29|27420.29|27407.36|27407.36|0
1652790380000|2022-05-17 12:26:20|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|0
1652790390000|2022-05-17 12:26:30|27410.68|27410.68|27410.68|27410.68|27410.68|27410.68|27410.68|27410.68|0
1652790430000|2022-05-17 12:27:10|27417.15|27417.15|27405.15|27405.15|27430.08|27430.08|27405.15|27405.15|0
1652790450000|2022-05-17 12:27:30|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|27388.54|0
1652790520000|2022-05-17 12:28:40|27391.68|27391.68|27391.68|27391.68|27391.68|27391.68|27391.68|27391.68|0
1652790550000|2022-05-17 12:29:10|27404.62|27404.62|27411.08|27411.08|27411.08|27411.08|27404.62|27404.62|0
1652790580000|2022-05-17 12:29:40|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|27404.62|0
1652790600000|2022-05-17 12:30:00|27415.68|27415.68|27404.42|27404.42|27421.96|27421.96|27404.42|27404.42|0
1652790610000|2022-05-17 12:30:10|27397.96|27397.96|27380.61|27380.61|27397.96|27397.96|27380.61|27380.61|0
1652790620000|2022-05-17 12:30:20|27367.68|27367.68|27354.75|27354.75|27367.68|27367.68|27354.75|27354.75|0
1652790630000|2022-05-17 12:30:30|27360.28|27360.28|27360.28|27360.28|27360.28|27360.28|27360.28|27360.28|0
1652790640000|2022-05-17 12:30:40|27379.68|27379.68|27392.61|27392.61|27392.61|27392.61|27379.68|27379.68|0
1652790650000|2022-05-17 12:30:50|27373.22|27373.22|27386.15|27386.15|27399.08|27399.08|27373.22|27373.22|0
1652790660000|2022-05-17 12:31:00|27379.68|27379.68|27393.55|27393.55|27393.55|27393.55|27368.61|27368.61|0
1652790670000|2022-05-17 12:31:10|27374.15|27374.15|27393.55|27393.55|27393.55|27393.55|27374.15|27374.15|0
1652790680000|2022-05-17 12:31:20|27387.08|27387.08|27406.48|27406.48|27406.48|27406.48|27387.08|27387.08|0
1652790710000|2022-05-17 12:31:50|27387.08|27387.08|27387.08|27387.08|27387.08|27387.08|27387.08|27387.08|0
1652790720000|2022-05-17 12:32:00|27367.68|27367.68|27343.68|27343.68|27367.68|27367.68|27343.68|27343.68|0
1652790730000|2022-05-17 12:32:10|27340.54|27340.54|27337.4|27337.4|27340.54|27340.54|27337.4|27337.4|0
1652790740000|2022-05-17 12:32:20|27331.87|27331.87|27331.87|27331.87|27331.87|27331.87|27331.87|27331.87|0
1652790750000|2022-05-17 12:32:30|27338.33|27338.33|27344.8|27344.8|27344.8|27344.8|27338.33|27338.33|0
1652790760000|2022-05-17 12:32:40|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|27357.73|0
1652790770000|2022-05-17 12:32:50|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|27368.8|0
1652790780000|2022-05-17 12:33:00|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|0
1652790790000|2022-05-17 12:33:10|27387.27|27387.27|27393.74|27393.74|27393.74|27393.74|27380.8|27380.8|0
1652790800000|2022-05-17 12:33:20|27387.27|27387.27|27400.2|27400.2|27400.2|27400.2|27387.27|27387.27|0
1652790840000|2022-05-17 12:34:00|27393.74|27393.74|27387.27|27387.27|27393.74|27393.74|27387.27|27387.27|0
1652790860000|2022-05-17 12:34:20|27374.34|27374.34|27335.54|27335.54|27374.34|27374.34|27335.54|27335.54|0
1652790880000|2022-05-17 12:34:40|27342.01|27342.01|27354.94|27354.94|27354.94|27354.94|27342.01|27342.01|0
1652790890000|2022-05-17 12:34:50|27361.41|27361.41|27367.87|27367.87|27367.87|27367.87|27361.41|27361.41|0
1652790900000|2022-05-17 12:35:00|27361.41|27361.41|27361.41|27361.41|27361.41|27361.41|27361.41|27361.41|0
1652790910000|2022-05-17 12:35:10|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|27374.34|0
1652790920000|2022-05-17 12:35:20|27380.8|27380.8|27361.41|27361.41|27380.8|27380.8|27361.41|27361.41|0
1652790930000|2022-05-17 12:35:30|27367.87|27367.87|27367.87|27367.87|27367.87|27367.87|27367.87|27367.87|0
1652790940000|2022-05-17 12:35:40|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|27362.34|0
1652790950000|2022-05-17 12:35:50|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|0
1652790960000|2022-05-17 12:36:00|27317.07|27317.07|27317.07|27317.07|27317.07|27317.07|27317.07|27317.07|0
1652790970000|2022-05-17 12:36:10|27328.14|27328.14|27328.14|27328.14|27328.14|27328.14|27328.14|27328.14|0
1652790990000|2022-05-17 12:36:30|27344.75|27344.75|27351.21|27351.21|27351.21|27351.21|27344.75|27344.75|0
1652791000000|2022-05-17 12:36:40|27364.15|27364.15|27364.15|27364.15|27364.15|27364.15|27364.15|27364.15|0
1652791010000|2022-05-17 12:36:50|27331.81|27331.81|27331.81|27331.81|27331.81|27331.81|27331.81|27331.81|0
1652791070000|2022-05-17 12:37:50|27326.28|27326.28|27306.54|27306.54|27326.28|27326.28|27306.54|27306.54|0
1652791080000|2022-05-17 12:38:00|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|27300.07|0
1652791090000|2022-05-17 12:38:10|27306.54|27306.54|27325|27325|27325|27325|27306.54|27306.54|0
1652791120000|2022-05-17 12:38:40|27331.47|27331.47|27331.47|27331.47|27331.47|27331.47|27331.47|27331.47|0
1652791190000|2022-05-17 12:39:50|27325.94|27325.94|27313|27313|27325.94|27325.94|27313|27313|0
1652791200000|2022-05-17 12:40:00|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|0
1652791250000|2022-05-17 12:40:50|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|27308.4|0
1652791300000|2022-05-17 12:41:40|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|27313.94|0
1652791330000|2022-05-17 12:42:10|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|27319.47|0
1652791400000|2022-05-17 12:43:20|27313|27313|27300.07|27300.07|27313|27313|27300.07|27300.07|0
1652791410000|2022-05-17 12:43:30|27287.14|27287.14|27287.14|27287.14|27287.14|27287.14|27287.14|27287.14|0
1652791420000|2022-05-17 12:43:40|27280.67|27280.67|27306.54|27306.54|27306.54|27306.54|27280.67|27280.67|0
1652791430000|2022-05-17 12:43:50|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|27293.61|0
1652791450000|2022-05-17 12:44:10|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|27274.21|0
1652791460000|2022-05-17 12:44:20|27287.14|27287.14|27293.61|27293.61|27293.61|27293.61|27287.14|27287.14|0
1652791480000|2022-05-17 12:44:40|27300.07|27300.07|27306.54|27306.54|27306.54|27306.54|27300.07|27300.07|0
1652791540000|2022-05-17 12:45:40|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|0
1652791560000|2022-05-17 12:46:00|27317.61|27317.61|27317.61|27317.61|27317.61|27317.61|27317.61|27317.61|0
1652791590000|2022-05-17 12:46:30|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|0
1652791680000|2022-05-17 12:48:00|27325|27325|27325|27325|27325|27325|27325|27325|0
1652791780000|2022-05-17 12:49:40|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|27318.54|0
1652791790000|2022-05-17 12:49:50|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|0
1652791860000|2022-05-17 12:51:00|27306.54|27306.54|27306.54|27306.54|27306.54|27306.54|27306.54|27306.54|0
1652791910000|2022-05-17 12:51:50|27300.07|27300.07|27285.86|27285.86|27300.07|27300.07|27285.86|27285.86|0
1652791950000|2022-05-17 12:52:30|27279.4|27279.4|27284.93|27284.93|27284.93|27284.93|27279.4|27279.4|0
1652792070000|2022-05-17 12:54:30|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|27291.4|0
1652792100000|2022-05-17 12:55:00|27296.93|27296.93|27296.93|27296.93|27296.93|27296.93|27296.93|27296.93|0
1652792180000|2022-05-17 12:56:20|27303.21|27303.21|27306.35|27306.35|27306.35|27306.35|27303.21|27303.21|0
1652792230000|2022-05-17 12:57:10|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|27309.48|0
1652792250000|2022-05-17 12:57:30|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|27303.02|0
1652792280000|2022-05-17 12:58:00|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652792360000|2022-05-17 12:59:20|27302.09|27302.09|27296.55|27296.55|27302.09|27302.09|27296.55|27296.55|0
1652792380000|2022-05-17 12:59:40|27302.09|27302.09|27302.09|27302.09|27302.09|27302.09|27302.09|27302.09|0
1652792410000|2022-05-17 13:00:10|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|0
1652792490000|2022-05-17 13:01:30|27315.02|27315.02|27321.49|27321.49|27321.49|27321.49|27315.02|27315.02|0
1652792580000|2022-05-17 13:03:00|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|27327.95|0
1652792660000|2022-05-17 13:04:20|27334.42|27334.42|27334.42|27334.42|27334.42|27334.42|27334.42|27334.42|0
1652792700000|2022-05-17 13:05:00|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|27317.81|0
1652792720000|2022-05-17 13:05:20|27327.23|27327.23|27335.9|27335.9|27335.9|27335.9|27327.23|27327.23|0
1652792790000|2022-05-17 13:06:30|27341.43|27341.43|27341.43|27341.43|27341.43|27341.43|27341.43|27341.43|0
1652792820000|2022-05-17 13:07:00|27334.97|27334.97|27334.97|27334.97|27334.97|27334.97|27334.97|27334.97|0
1652792960000|2022-05-17 13:09:20|27338.11|27338.11|27338.11|27338.11|27338.11|27338.11|27338.11|27338.11|0
1652792990000|2022-05-17 13:09:50|27344.57|27344.57|27344.57|27344.57|27344.57|27344.57|27344.57|27344.57|0
1652793010000|2022-05-17 13:10:10|27357.5|27357.5|27344.57|27344.57|27357.5|27357.5|27344.57|27344.57|0
1652793120000|2022-05-17 13:12:00|27353.99|27353.99|27353.99|27353.99|27353.99|27353.99|27353.99|27353.99|0
1652793200000|2022-05-17 13:13:20|27360.26|27360.26|27379.09|27379.09|27379.09|27379.09|27360.26|27360.26|0
1652793210000|2022-05-17 13:13:30|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|27385.36|0
1652793220000|2022-05-17 13:13:40|27388.5|27388.5|27391.64|27391.64|27391.64|27391.64|27388.5|27388.5|0
1652793230000|2022-05-17 13:13:50|27385.36|27385.36|27388.5|27388.5|27388.5|27388.5|27385.36|27385.36|0
1652793240000|2022-05-17 13:14:00|27394.97|27394.97|27394.97|27394.97|27394.97|27394.97|27388.5|27388.5|0
1652793280000|2022-05-17 13:14:40|27388.5|27388.5|27388.5|27388.5|27388.5|27388.5|27388.5|27388.5|0
1652793290000|2022-05-17 13:14:50|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|27382.22|0
1652793300000|2022-05-17 13:15:00|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|27376.69|0
1652793330000|2022-05-17 13:15:30|27379.83|27379.83|27379.83|27379.83|27379.83|27379.83|27379.83|27379.83|0
1652793360000|2022-05-17 13:16:00|27385.36|27385.36|27392.76|27392.76|27398.29|27398.29|27385.36|27385.36|0
1652793430000|2022-05-17 13:17:10|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|0
1652793500000|2022-05-17 13:18:20|27381.69|27381.69|27381.69|27381.69|27381.69|27381.69|27381.69|27381.69|0
1652793570000|2022-05-17 13:19:30|27387.23|27387.23|27398.29|27398.29|27398.29|27398.29|27387.23|27387.23|0
1652793600000|2022-05-17 13:20:00|27391.83|27391.83|27398.29|27398.29|27398.29|27398.29|27391.83|27391.83|0
1652793640000|2022-05-17 13:20:40|27403.83|27403.83|27403.83|27403.83|27403.83|27403.83|27403.83|27403.83|0
1652793680000|2022-05-17 13:21:20|27410.1|27410.1|27397.17|27397.17|27410.1|27410.1|27397.17|27397.17|0
1652793700000|2022-05-17 13:21:40|27400.31|27400.31|27406.59|27406.59|27406.59|27406.59|27400.31|27400.31|0
1652793750000|2022-05-17 13:22:30|27403.45|27403.45|27403.45|27403.45|27403.45|27403.45|27403.45|27403.45|0
1652793770000|2022-05-17 13:22:50|27406.59|27406.59|27406.59|27406.59|27406.59|27406.59|27406.59|27406.59|0
1652793780000|2022-05-17 13:23:00|27394.03|27394.03|27377.43|27377.43|27394.03|27394.03|27377.43|27377.43|0
1652793810000|2022-05-17 13:23:30|27383.9|27383.9|27416.23|27416.23|27416.23|27416.23|27383.9|27383.9|0
1652793840000|2022-05-17 13:24:00|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|27403.3|0
1652793930000|2022-05-17 13:25:30|27414.36|27414.36|27421.76|27421.76|27421.76|27421.76|27408.83|27408.83|0
1652793980000|2022-05-17 13:26:20|27415.3|27415.3|27409.76|27409.76|27415.3|27415.3|27409.76|27409.76|0
1652794000000|2022-05-17 13:26:40|27415.3|27415.3|27404.23|27404.23|27415.3|27415.3|27404.23|27404.23|0
1652794030000|2022-05-17 13:27:10|27409.76|27409.76|27409.76|27409.76|27409.76|27409.76|27409.76|27409.76|0
1652794040000|2022-05-17 13:27:20|27398.69|27398.69|27392.23|27392.23|27398.69|27398.69|27385.76|27385.76|0
1652794060000|2022-05-17 13:27:40|27397.76|27397.76|27397.76|27397.76|27397.76|27397.76|27384.83|27384.83|0
1652794110000|2022-05-17 13:28:30|27370.09|27370.09|27386.69|27386.69|27386.69|27386.69|27370.09|27370.09|0
1652794120000|2022-05-17 13:28:40|27392.23|27392.23|27370.09|27370.09|27392.23|27392.23|27370.09|27370.09|0
1652794160000|2022-05-17 13:29:20|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|27375.62|0
1652794200000|2022-05-17 13:30:00|27370.09|27370.09|27359.76|27359.76|27370.09|27370.09|27353.48|27353.48|0
1652794210000|2022-05-17 13:30:10|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|0
1652794220000|2022-05-17 13:30:20|27381.9|27381.9|27381.9|27381.9|27381.9|27381.9|27381.9|27381.9|0
1652794260000|2022-05-17 13:31:00|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|27376.36|0
1652794270000|2022-05-17 13:31:10|27387.43|27387.43|27387.43|27387.43|27387.43|27387.43|27387.43|27387.43|0
1652794290000|2022-05-17 13:31:30|27393.9|27393.9|27399.43|27399.43|27399.43|27399.43|27393.9|27393.9|0
1652794300000|2022-05-17 13:31:40|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|0
1652794310000|2022-05-17 13:31:50|27390.76|27390.76|27393.9|27393.9|27393.9|27393.9|27390.76|27390.76|0
1652794320000|2022-05-17 13:32:00|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|0
1652794330000|2022-05-17 13:32:10|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|0
1652794350000|2022-05-17 13:32:30|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|27399.43|0
1652794360000|2022-05-17 13:32:40|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|27393.9|0
1652794380000|2022-05-17 13:33:00|27397.04|27397.04|27418.45|27418.45|27418.45|27418.45|27397.04|27397.04|0
1652794390000|2022-05-17 13:33:10|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|27411.98|0
1652794410000|2022-05-17 13:33:30|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|27406.45|0
1652794430000|2022-05-17 13:33:50|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|27412.72|0
1652794440000|2022-05-17 13:34:00|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|27425.66|0
1652794470000|2022-05-17 13:34:30|27420.12|27420.12|27426.59|27426.59|27426.59|27426.59|27420.12|27420.12|0
1652794490000|2022-05-17 13:34:50|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|27437.66|0
1652794510000|2022-05-17 13:35:10|27426.59|27426.59|27421.05|27421.05|27426.59|27426.59|27421.05|27421.05|0
1652794540000|2022-05-17 13:35:40|27427.52|27427.52|27428.45|27428.45|27433.99|27433.99|27427.52|27427.52|0
1652794550000|2022-05-17 13:35:50|27434.92|27434.92|27431.78|27431.78|27434.92|27434.92|27431.78|27431.78|0
1652794560000|2022-05-17 13:36:00|27425.31|27425.31|27400.38|27400.38|27425.31|27425.31|27400.38|27400.38|0
1652794580000|2022-05-17 13:36:20|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|0
1652794600000|2022-05-17 13:36:40|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|0
1652794620000|2022-05-17 13:37:00|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|27393.91|0
1652794640000|2022-05-17 13:37:20|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|27399.45|0
1652794650000|2022-05-17 13:37:30|27380.05|27380.05|27373.58|27373.58|27380.05|27380.05|27373.58|27373.58|0
1652794660000|2022-05-17 13:37:40|27367.12|27367.12|27361.58|27361.58|27367.12|27367.12|27361.58|27361.58|0
1652794680000|2022-05-17 13:38:00|27352.91|27352.91|27364.72|27364.72|27364.72|27364.72|27352.91|27352.91|0
1652794690000|2022-05-17 13:38:10|27367.86|27367.86|27377.27|27377.27|27377.27|27377.27|27367.86|27367.86|0
1652794700000|2022-05-17 13:38:20|27382.81|27382.81|27371.74|27371.74|27382.81|27382.81|27371.74|27371.74|0
1652794710000|2022-05-17 13:38:30|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|27377.27|0
1652794720000|2022-05-17 13:38:40|27371.74|27371.74|27371.74|27371.74|27371.74|27371.74|27371.74|27371.74|0
1652794730000|2022-05-17 13:38:50|27366.2|27366.2|27360.67|27360.67|27366.2|27366.2|27360.67|27360.67|0
1652794740000|2022-05-17 13:39:00|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|27367.13|0
1652794750000|2022-05-17 13:39:10|27361.6|27361.6|27367.13|27367.13|27367.13|27367.13|27361.6|27361.6|0
1652794760000|2022-05-17 13:39:20|27373.6|27373.6|27380.07|27380.07|27380.07|27380.07|27373.6|27373.6|0
1652794770000|2022-05-17 13:39:30|27376.93|27376.93|27380.07|27380.07|27380.07|27380.07|27376.93|27376.93|0
1652794780000|2022-05-17 13:39:40|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1652794790000|2022-05-17 13:39:50|27380.07|27380.07|27380.07|27380.07|27380.07|27380.07|27380.07|27380.07|0
1652794800000|2022-05-17 13:40:00|27385.6|27385.6|27391.14|27391.14|27391.14|27391.14|27385.6|27385.6|0
1652794810000|2022-05-17 13:40:10|27400.55|27400.55|27411.62|27411.62|27411.62|27411.62|27400.55|27400.55|0
1652794820000|2022-05-17 13:40:20|27417.15|27417.15|27423.62|27423.62|27434.69|27434.69|27417.15|27417.15|0
1652794830000|2022-05-17 13:40:30|27418.08|27418.08|27398.69|27398.69|27418.08|27418.08|27398.69|27398.69|0
1652794850000|2022-05-17 13:40:50|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|27404.22|0
1652794890000|2022-05-17 13:41:30|27426.36|27426.36|27426.36|27426.36|27426.36|27426.36|27426.36|27426.36|0
1652794910000|2022-05-17 13:41:50|27442.96|27442.96|27442.96|27442.96|27442.96|27442.96|27442.96|27442.96|0
1652794930000|2022-05-17 13:42:10|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|27448.5|0
1652794940000|2022-05-17 13:42:20|27454.03|27454.03|27454.03|27454.03|27454.03|27454.03|27454.03|27454.03|0
1652794950000|2022-05-17 13:42:30|27459.57|27459.57|27475.64|27475.64|27475.64|27475.64|27459.57|27459.57|0
1652794960000|2022-05-17 13:42:40|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|27470.1|0
1652794990000|2022-05-17 13:43:10|27475.64|27475.64|27475.64|27475.64|27475.64|27475.64|27475.64|27475.64|0
1652795000000|2022-05-17 13:43:20|27482.1|27482.1|27463.64|27463.64|27482.1|27482.1|27463.64|27463.64|0
1652795010000|2022-05-17 13:43:30|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|27435.96|0
1652795030000|2022-05-17 13:43:50|27419.36|27419.36|27419.36|27419.36|27419.36|27419.36|27419.36|27419.36|0
1652795040000|2022-05-17 13:44:00|27430.43|27430.43|27430.43|27430.43|27430.43|27430.43|27430.43|27430.43|0
1652795050000|2022-05-17 13:44:10|27424.89|27424.89|27418.62|27418.62|27424.89|27424.89|27418.62|27418.62|0
1652795070000|2022-05-17 13:44:30|27431.55|27431.55|27425.08|27425.08|27431.55|27431.55|27418.62|27418.62|0
1652795080000|2022-05-17 13:44:40|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|27418.62|0
1652795110000|2022-05-17 13:45:10|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|27412.34|0
1652795150000|2022-05-17 13:45:50|27423.41|27423.41|27412.34|27412.34|27423.41|27423.41|27412.34|27412.34|0
1652795170000|2022-05-17 13:46:10|27409.21|27409.21|27409.21|27409.21|27409.21|27409.21|27409.21|27409.21|0
1652795190000|2022-05-17 13:46:30|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|27396.27|0
1652795200000|2022-05-17 13:46:40|27393.13|27393.13|27390|27390|27393.13|27393.13|27390|27390|0
1652795230000|2022-05-17 13:47:10|27401.07|27401.07|27401.07|27401.07|27401.07|27401.07|27401.07|27401.07|0
1652795240000|2022-05-17 13:47:20|27395.53|27395.53|27395.53|27395.53|27395.53|27395.53|27395.53|27395.53|0
1652795260000|2022-05-17 13:47:40|27392.39|27392.39|27401.81|27401.81|27401.81|27401.81|27392.39|27392.39|0
1652795270000|2022-05-17 13:47:50|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|27408.08|0
1652795280000|2022-05-17 13:48:00|27395.15|27395.15|27384.08|27384.08|27395.15|27395.15|27384.08|27384.08|0
1652795290000|2022-05-17 13:48:10|27389.62|27389.62|27389.62|27389.62|27389.62|27389.62|27389.62|27389.62|0
1652795310000|2022-05-17 13:48:30|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|27384.08|0
1652795360000|2022-05-17 13:49:20|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|27377.81|0
1652795370000|2022-05-17 13:49:30|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|27366.74|0
1652795390000|2022-05-17 13:49:50|27360.27|27360.27|27360.27|27360.27|27360.27|27360.27|27360.27|27360.27|0
1652795410000|2022-05-17 13:50:10|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|0
1652795420000|2022-05-17 13:50:20|27353.8|27353.8|27353.8|27353.8|27353.8|27353.8|27353.8|27353.8|0
1652795430000|2022-05-17 13:50:30|27340.87|27340.87|27344.01|27344.01|27344.01|27344.01|27334.6|27334.6|0
1652795450000|2022-05-17 13:50:50|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|0
1652795470000|2022-05-17 13:51:10|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|0
1652795490000|2022-05-17 13:51:30|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|27332.94|0
1652795500000|2022-05-17 13:51:40|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|27327.4|0
1652795510000|2022-05-17 13:51:50|27333.87|27333.87|27333.87|27333.87|27333.87|27333.87|27333.87|27333.87|0
1652795520000|2022-05-17 13:52:00|27328.34|27328.34|27318.92|27318.92|27328.34|27328.34|27318.92|27318.92|0
1652795530000|2022-05-17 13:52:10|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|27325.39|0
1652795550000|2022-05-17 13:52:30|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|27308.78|0
1652795580000|2022-05-17 13:53:00|27295.85|27295.85|27315.25|27315.25|27315.25|27315.25|27295.85|27295.85|0
1652795600000|2022-05-17 13:53:20|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|27321.72|0
1652795610000|2022-05-17 13:53:30|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|27310.65|0
1652795620000|2022-05-17 13:53:40|27298.1|27298.1|27307.7|27307.7|27307.7|27307.7|27294.96|27294.96|0
1652795640000|2022-05-17 13:54:00|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|27301.23|0
1652795650000|2022-05-17 13:54:10|27294.96|27294.96|27300.49|27300.49|27300.49|27300.49|27294.96|27294.96|0
1652795660000|2022-05-17 13:54:20|27306.03|27306.03|27308.43|27308.43|27311.56|27311.56|27306.03|27306.03|0
1652795670000|2022-05-17 13:54:30|27305.29|27305.29|27305.29|27305.29|27305.29|27305.29|27305.29|27305.29|0
1652795680000|2022-05-17 13:54:40|27310.82|27310.82|27316.36|27316.36|27316.36|27316.36|27310.82|27310.82|0
1652795740000|2022-05-17 13:55:40|27310.82|27310.82|27304.36|27304.36|27310.82|27310.82|27304.36|27304.36|0
1652795800000|2022-05-17 13:56:40|27315.43|27315.43|27325.03|27325.03|27325.03|27325.03|27315.43|27315.43|0
1652795810000|2022-05-17 13:56:50|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|27318.56|0
1652795820000|2022-05-17 13:57:00|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|27307.49|0
1652795850000|2022-05-17 13:57:30|27296.42|27296.42|27296.42|27296.42|27296.42|27296.42|27296.42|27296.42|0
1652795860000|2022-05-17 13:57:40|27290.89|27290.89|27285.36|27285.36|27290.89|27290.89|27285.36|27285.36|0
1652795870000|2022-05-17 13:57:50|27275.94|27275.94|27269.48|27269.48|27275.94|27275.94|27269.48|27269.48|0
1652795900000|2022-05-17 13:58:20|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|27263.01|0
1652795920000|2022-05-17 13:58:40|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|0
1652795930000|2022-05-17 13:58:50|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|27254.34|0
1652795940000|2022-05-17 13:59:00|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|27259.87|0
1652795980000|2022-05-17 13:59:40|27263.01|27263.01|27269.29|27269.29|27269.29|27269.29|27263.01|27263.01|0
1652796000000|2022-05-17 14:00:00|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|27280.35|0
1652796010000|2022-05-17 14:00:10|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|0
1652796060000|2022-05-17 14:01:00|27293.29|27293.29|27293.29|27293.29|27293.29|27293.29|27293.29|27293.29|0
1652796120000|2022-05-17 14:02:00|27298.82|27298.82|27298.82|27298.82|27298.82|27298.82|27298.82|27298.82|0
1652796130000|2022-05-17 14:02:10|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|27304.36|0
1652796150000|2022-05-17 14:02:30|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|27297.89|0
1652796180000|2022-05-17 14:03:00|27291.42|27291.42|27285.89|27285.89|27291.42|27291.42|27285.89|27285.89|0
1652796190000|2022-05-17 14:03:10|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|27279.42|0
1652796250000|2022-05-17 14:04:10|27284.96|27284.96|27268.35|27268.35|27284.96|27284.96|27268.35|27268.35|0
1652796270000|2022-05-17 14:04:30|27262.82|27262.82|27262.82|27262.82|27262.82|27262.82|27262.82|27262.82|0
1652796280000|2022-05-17 14:04:40|27269.29|27269.29|27275.75|27275.75|27275.75|27275.75|27269.29|27269.29|0
1652796290000|2022-05-17 14:04:50|27270.22|27270.22|27270.22|27270.22|27270.22|27270.22|27270.22|27270.22|0
1652796300000|2022-05-17 14:05:00|27276.68|27276.68|27283.15|27283.15|27283.15|27283.15|27276.68|27276.68|0
1652796310000|2022-05-17 14:05:10|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|27276.68|0
1652796320000|2022-05-17 14:05:20|27271.15|27271.15|27271.15|27271.15|27271.15|27271.15|27271.15|27271.15|0
1652796340000|2022-05-17 14:05:40|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|27258.6|0
1652796410000|2022-05-17 14:06:50|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|27245.66|0
1652796430000|2022-05-17 14:07:10|27240.13|27240.13|27236.99|27236.99|27240.13|27240.13|27236.99|27236.99|0
1652796470000|2022-05-17 14:07:50|27243.46|27243.46|27230.53|27230.53|27243.46|27243.46|27230.53|27230.53|0
1652796480000|2022-05-17 14:08:00|27213.92|27213.92|27208.39|27208.39|27213.92|27213.92|27208.39|27208.39|0
1652796490000|2022-05-17 14:08:10|27213.92|27213.92|27224.99|27224.99|27224.99|27224.99|27213.92|27213.92|0
1652796510000|2022-05-17 14:08:30|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|27230.53|0
1652796530000|2022-05-17 14:08:50|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|27243.46|0
1652796540000|2022-05-17 14:09:00|27230.53|27230.53|27224.06|27224.06|27230.53|27230.53|27224.06|27224.06|0
1652796550000|2022-05-17 14:09:10|27218.53|27218.53|27218.53|27218.53|27218.53|27218.53|27218.53|27218.53|0
1652796570000|2022-05-17 14:09:30|27237.92|27237.92|27224.99|27224.99|27237.92|27237.92|27224.99|27224.99|0
1652796580000|2022-05-17 14:09:40|27237.92|27237.92|27231.46|27231.46|27237.92|27237.92|27231.46|27231.46|0
1652796590000|2022-05-17 14:09:50|27237.92|27237.92|27228.51|27228.51|27237.92|27237.92|27228.51|27228.51|0
1652796600000|2022-05-17 14:10:00|27234.98|27234.98|27234.98|27234.98|27234.98|27234.98|27228.51|27228.51|0
1652796610000|2022-05-17 14:10:10|27228.51|27228.51|27222.04|27222.04|27228.51|27228.51|27209.11|27209.11|0
1652796620000|2022-05-17 14:10:20|27205.44|27205.44|27164.44|27164.44|27205.44|27205.44|27164.44|27164.44|0
1652796630000|2022-05-17 14:10:30|27148.27|27148.27|27131.67|27131.67|27148.27|27148.27|27131.67|27131.67|0
1652796640000|2022-05-17 14:10:40|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|27125.39|0
1652796650000|2022-05-17 14:10:50|27102.76|27102.76|27102.76|27102.76|27102.76|27102.76|27102.76|27102.76|0
1652796660000|2022-05-17 14:11:00|27105.99|27105.99|27109.23|27109.23|27109.23|27109.23|27105.99|27105.99|0
1652796690000|2022-05-17 14:11:30|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|27103.69|0
1652796720000|2022-05-17 14:12:00|27092.62|27092.62|27098.16|27098.16|27098.16|27098.16|27092.62|27092.62|0
1652796730000|2022-05-17 14:12:10|27103.69|27103.69|27121.23|27121.23|27121.23|27121.23|27103.69|27103.69|0
1652796740000|2022-05-17 14:12:20|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|27111.53|0
1652796750000|2022-05-17 14:12:30|27098.6|27098.6|27115.2|27115.2|27115.2|27115.2|27098.6|27098.6|0
1652796760000|2022-05-17 14:12:40|27124.9|27124.9|27131.17|27131.17|27131.17|27131.17|27124.9|27124.9|0
1652796790000|2022-05-17 14:13:10|27136.71|27136.71|27136.71|27136.71|27142.24|27142.24|27136.71|27136.71|0
1652796800000|2022-05-17 14:13:20|27131.17|27131.17|27114.57|27114.57|27131.17|27131.17|27114.57|27114.57|0
1652796810000|2022-05-17 14:13:30|27121.04|27121.04|27121.04|27121.04|27121.04|27121.04|27121.04|27121.04|0
1652796820000|2022-05-17 14:13:40|27126.57|27126.57|27126.57|27126.57|27126.57|27126.57|27126.57|27126.57|0
1652796850000|2022-05-17 14:14:10|27139.12|27139.12|27142.26|27142.26|27142.26|27142.26|27139.12|27139.12|0
1652796860000|2022-05-17 14:14:20|27145.4|27145.4|27145.4|27145.4|27145.4|27145.4|27145.4|27145.4|0
1652796870000|2022-05-17 14:14:30|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|27150.93|0
1652796880000|2022-05-17 14:14:40|27144.66|27144.66|27144.66|27144.66|27144.66|27144.66|27144.66|27144.66|0
1652796900000|2022-05-17 14:15:00|27150.19|27150.19|27153.42|27153.42|27153.42|27153.42|27150.19|27150.19|0
1652796910000|2022-05-17 14:15:10|27159.89|27159.89|27166.36|27166.36|27166.36|27166.36|27159.89|27159.89|0
1652796940000|2022-05-17 14:15:40|27160.82|27160.82|27160.82|27160.82|27160.82|27160.82|27160.82|27160.82|0
1652796960000|2022-05-17 14:16:00|27166.36|27166.36|27175.12|27175.12|27175.12|27175.12|27165.43|27165.43|0
1652796980000|2022-05-17 14:16:20|27186.19|27186.19|27189.33|27189.33|27189.33|27189.33|27186.19|27186.19|0
1652796990000|2022-05-17 14:16:30|27182.87|27182.87|27173.17|27173.17|27182.87|27182.87|27173.17|27173.17|0
1652797020000|2022-05-17 14:17:00|27166.7|27166.7|27152.84|27152.84|27172.23|27172.23|27152.84|27152.84|0
1652797030000|2022-05-17 14:17:10|27149.6|27149.6|27149.6|27149.6|27149.6|27149.6|27149.6|27149.6|0
1652797050000|2022-05-17 14:17:30|27152.84|27152.84|27152.84|27152.84|27152.84|27152.84|27152.84|27152.84|0
1652797080000|2022-05-17 14:18:00|27147.3|27147.3|27161.17|27161.17|27161.17|27161.17|27141.77|27141.77|0
1652797180000|2022-05-17 14:19:40|27157.93|27157.93|27146.96|27146.96|27158.03|27158.03|27146.96|27146.96|0
1652797190000|2022-05-17 14:19:50|27135.89|27135.89|27129.61|27129.61|27135.89|27135.89|27129.61|27129.61|0
1652797200000|2022-05-17 14:20:00|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|27135.15|0
1652797240000|2022-05-17 14:20:40|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|0
1652797270000|2022-05-17 14:21:10|27113.45|27113.45|27109.28|27109.28|27113.45|27113.45|27109.28|27109.28|0
1652797300000|2022-05-17 14:21:40|27106.05|27106.05|27106.05|27106.05|27106.05|27106.05|27106.05|27106.05|0
1652797320000|2022-05-17 14:22:00|27102.82|27102.82|27109.28|27109.28|27109.28|27109.28|27102.82|27102.82|0
1652797350000|2022-05-17 14:22:30|27103.75|27103.75|27097.28|27097.28|27103.75|27103.75|27097.28|27097.28|0
1652797360000|2022-05-17 14:22:40|27094.14|27094.14|27094.14|27094.14|27094.14|27094.14|27094.14|27094.14|0
1652797380000|2022-05-17 14:23:00|27099.68|27099.68|27125.89|27125.89|27129.02|27129.02|27099.68|27099.68|0
1652797400000|2022-05-17 14:23:20|27120.35|27120.35|27120.35|27120.35|27120.35|27120.35|27120.35|27120.35|0
1652797410000|2022-05-17 14:23:30|27114.82|27114.82|27121.47|27121.47|27121.47|27121.47|27102.08|27102.08|0
1652797430000|2022-05-17 14:23:50|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|27127.75|0
1652797490000|2022-05-17 14:24:50|27133.28|27133.28|27144.35|27144.35|27144.35|27144.35|27133.28|27133.28|0
1652797500000|2022-05-17 14:25:00|27149.89|27149.89|27155.42|27155.42|27155.42|27155.42|27149.89|27149.89|0
1652797510000|2022-05-17 14:25:10|27161.89|27161.89|27150.82|27150.82|27161.89|27161.89|27150.82|27150.82|0
1652797520000|2022-05-17 14:25:20|27144.35|27144.35|27143.42|27143.42|27144.35|27144.35|27137.89|27137.89|0
1652797540000|2022-05-17 14:25:40|27137.89|27137.89|27126.82|27126.82|27137.89|27137.89|27126.82|27126.82|0
1652797550000|2022-05-17 14:25:50|27123.59|27123.59|27120.35|27120.35|27123.59|27123.59|27120.35|27120.35|0
1652797560000|2022-05-17 14:26:00|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|27117.12|0
1652797570000|2022-05-17 14:26:10|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|27111.58|0
1652797610000|2022-05-17 14:26:50|27105.12|27105.12|27105.12|27105.12|27105.12|27105.12|27105.12|27105.12|0
1652797620000|2022-05-17 14:27:00|27099.58|27099.58|27094.05|27094.05|27099.58|27099.58|27094.05|27094.05|0
1652797640000|2022-05-17 14:27:20|27100.52|27100.52|27091.1|27091.1|27100.52|27100.52|27091.1|27091.1|0
1652797680000|2022-05-17 14:28:00|27097.57|27097.57|27101.73|27101.73|27107.27|27107.27|27097.57|27097.57|0
1652797720000|2022-05-17 14:28:40|27095.27|27095.27|27095.27|27095.27|27095.27|27095.27|27095.27|27095.27|0
1652797740000|2022-05-17 14:29:00|27089.73|27089.73|27089.73|27089.73|27089.73|27089.73|27089.73|27089.73|0
1652797760000|2022-05-17 14:29:20|27078.66|27078.66|27069.25|27069.25|27081.9|27081.9|27063.71|27063.71|0
1652797770000|2022-05-17 14:29:30|27059.55|27059.55|27054.02|27054.02|27059.55|27059.55|27054.02|27054.02|0
1652797780000|2022-05-17 14:29:40|27044.32|27044.32|27059.55|27059.55|27059.55|27059.55|27044.32|27044.32|0
1652797810000|2022-05-17 14:30:10|27065.08|27065.08|27065.08|27065.08|27065.08|27065.08|27065.08|27065.08|0
1652797830000|2022-05-17 14:30:30|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|27068.32|0
1652797860000|2022-05-17 14:31:00|27062.78|27062.78|27056.32|27056.32|27062.78|27062.78|27056.32|27056.32|0
1652797900000|2022-05-17 14:31:40|27050.78|27050.78|27033.53|27033.53|27050.78|27050.78|27020.5|27020.5|0
1652797950000|2022-05-17 14:32:30|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|27039.07|0
1652797970000|2022-05-17 14:32:50|27032.6|27032.6|27032.6|27032.6|27032.6|27032.6|27032.6|27032.6|0
1652797990000|2022-05-17 14:33:10|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|0
1652798000000|2022-05-17 14:33:20|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|0
1652798030000|2022-05-17 14:33:50|27027.16|27027.16|27030.3|27030.3|27030.3|27030.3|27027.16|27027.16|0
1652798040000|2022-05-17 14:34:00|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|27035.83|0
1652798060000|2022-05-17 14:34:20|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|27030.3|0
1652798070000|2022-05-17 14:34:30|27020.6|27020.6|27013.7|27013.7|27030.3|27030.3|27013.7|27013.7|0
1652798090000|2022-05-17 14:34:50|27008.16|27008.16|27005.02|27005.02|27008.16|27008.16|27005.02|27005.02|0
1652798100000|2022-05-17 14:35:00|26985.91|26985.91|26995.61|26995.61|26995.61|26995.61|26985.91|26985.91|0
1652798110000|2022-05-17 14:35:10|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|0
1652798150000|2022-05-17 14:35:50|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|0
1652798160000|2022-05-17 14:36:00|26996.45|26996.45|26999.58|26999.58|26999.58|26999.58|26996.45|26996.45|0
1652798170000|2022-05-17 14:36:10|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|0
1652798190000|2022-05-17 14:36:30|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|0
1652798200000|2022-05-17 14:36:40|26978.81|26978.81|26988.23|26988.23|26988.23|26988.23|26978.81|26978.81|0
1652798210000|2022-05-17 14:36:50|26982.69|26982.69|26972.99|26972.99|26982.69|26982.69|26972.99|26972.99|0
1652798230000|2022-05-17 14:37:10|26966.53|26966.53|26956.83|26956.83|26966.53|26966.53|26956.83|26956.83|0
1652798240000|2022-05-17 14:37:20|26934.69|26934.69|26940.22|26940.22|26940.22|26940.22|26934.69|26934.69|0
1652798260000|2022-05-17 14:37:40|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|0
1652798280000|2022-05-17 14:38:00|26948.99|26948.99|26948.99|26948.99|26948.99|26948.99|26948.99|26948.99|0
1652798340000|2022-05-17 14:39:00|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|26945.76|0
1652798350000|2022-05-17 14:39:10|26956.83|26956.83|26967.9|26967.9|26967.9|26967.9|26956.83|26956.83|0
1652798360000|2022-05-17 14:39:20|26958.48|26958.48|26958.48|26958.48|26958.48|26958.48|26958.48|26958.48|0
1652798370000|2022-05-17 14:39:30|26961.72|26961.72|26961.72|26961.72|26961.72|26961.72|26961.72|26961.72|0
1652798390000|2022-05-17 14:39:50|26945.11|26945.11|26939.58|26939.58|26945.11|26945.11|26939.58|26939.58|0
1652798400000|2022-05-17 14:40:00|26936.35|26936.35|26929.88|26929.88|26936.35|26936.35|26929.88|26929.88|0
1652798410000|2022-05-17 14:40:10|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|0
1652798470000|2022-05-17 14:41:10|26930.62|26930.62|26930.62|26930.62|26930.62|26930.62|26930.62|26930.62|0
1652798500000|2022-05-17 14:41:40|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|0
1652798510000|2022-05-17 14:41:50|26939.39|26939.39|26939.39|26939.39|26939.39|26939.39|26939.39|26939.39|0
1652798580000|2022-05-17 14:43:00|26942.62|26942.62|26939.39|26939.39|26949.09|26949.09|26939.39|26939.39|0
1652798590000|2022-05-17 14:43:10|26933.85|26933.85|26941.25|26941.25|26941.25|26941.25|26928.32|26928.32|0
1652798610000|2022-05-17 14:43:30|26931.55|26931.55|26912.53|26912.53|26931.55|26931.55|26912.53|26912.53|0
1652798630000|2022-05-17 14:43:50|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|0
1652798640000|2022-05-17 14:44:00|26909.3|26909.3|26914.84|26914.84|26914.84|26914.84|26909.3|26909.3|0
1652798650000|2022-05-17 14:44:10|26920.37|26920.37|26925.91|26925.91|26925.91|26925.91|26920.37|26920.37|0
1652798660000|2022-05-17 14:44:20|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|0
1652798670000|2022-05-17 14:44:30|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|0
1652798700000|2022-05-17 14:45:00|26927.39|26927.39|26940.03|26940.03|26940.03|26940.03|26927.39|26927.39|0
1652798720000|2022-05-17 14:45:20|26934.5|26934.5|26934.5|26934.5|26934.5|26934.5|26934.5|26934.5|0
1652798730000|2022-05-17 14:45:30|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|0
1652798760000|2022-05-17 14:46:00|26944.2|26944.2|26931.65|26931.65|26944.2|26944.2|26928.51|26928.51|0
1652798770000|2022-05-17 14:46:10|26938.11|26938.11|26943.65|26943.65|26943.65|26943.65|26938.11|26938.11|0
1652798780000|2022-05-17 14:46:20|26949.18|26949.18|26955.65|26955.65|26955.65|26955.65|26949.18|26949.18|0
1652798820000|2022-05-17 14:47:00|26952.42|26952.42|26952.42|26952.42|26952.42|26952.42|26952.42|26952.42|0
1652798840000|2022-05-17 14:47:20|26958.69|26958.69|26958.69|26958.69|26958.69|26958.69|26958.69|26958.69|0
1652798860000|2022-05-17 14:47:40|26969.76|26969.76|26969.76|26969.76|26975.3|26975.3|26969.76|26969.76|0
1652798880000|2022-05-17 14:48:00|26975.3|26975.3|26986.36|26986.36|26986.36|26986.36|26975.3|26975.3|0
1652798890000|2022-05-17 14:48:10|26991.9|26991.9|26966.03|26966.03|26991.9|26991.9|26961.43|26961.43|0
1652798910000|2022-05-17 14:48:30|26977.1|26977.1|26960.5|26960.5|26988.17|26988.17|26943.9|26943.9|0
1652798920000|2022-05-17 14:48:40|26966.03|26966.03|26949.43|26949.43|26966.03|26966.03|26949.43|26949.43|0
1652798940000|2022-05-17 14:49:00|26943.9|26943.9|26954.96|26954.96|26954.96|26954.96|26943.9|26943.9|0
1652798960000|2022-05-17 14:49:20|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|0
1652798970000|2022-05-17 14:49:30|26954.96|26954.96|26958.1|26958.1|26958.1|26958.1|26954.96|26954.96|0
1652798980000|2022-05-17 14:49:40|26952.57|26952.57|26952.57|26952.57|26952.57|26952.57|26952.57|26952.57|0
1652798990000|2022-05-17 14:49:50|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|0
1652799000000|2022-05-17 14:50:00|26952.57|26952.57|26963.64|26963.64|26963.64|26963.64|26952.57|26952.57|0
1652799010000|2022-05-17 14:50:10|26969.17|26969.17|26969.17|26969.17|26969.17|26969.17|26969.17|26969.17|0
1652799020000|2022-05-17 14:50:20|26978.87|26978.87|26987.64|26987.64|26987.64|26987.64|26978.87|26978.87|0
1652799030000|2022-05-17 14:50:30|26993.17|26993.17|26993.17|26993.17|26993.17|26993.17|26993.17|26993.17|0
1652799050000|2022-05-17 14:50:50|27006.11|27006.11|27006.11|27006.11|27006.11|27006.11|27006.11|27006.11|0
1652799060000|2022-05-17 14:51:00|26993.17|26993.17|26987.64|26987.64|26993.17|26993.17|26987.64|26987.64|0
1652799070000|2022-05-17 14:51:10|26982.1|26982.1|26982.1|26982.1|26982.1|26982.1|26982.1|26982.1|0
1652799080000|2022-05-17 14:51:20|26993.17|26993.17|26993.17|26993.17|26998.71|26998.71|26993.17|26993.17|0
1652799110000|2022-05-17 14:51:50|27004.24|27004.24|27004.24|27004.24|27004.24|27004.24|27004.24|27004.24|0
1652799120000|2022-05-17 14:52:00|27007.38|27007.38|27009.78|27009.78|27009.78|27009.78|27004.24|27004.24|0
1652799130000|2022-05-17 14:52:10|27015.31|27015.31|27015.31|27015.31|27015.31|27015.31|27015.31|27015.31|0
1652799140000|2022-05-17 14:52:20|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|0
1652799160000|2022-05-17 14:52:40|27033.78|27033.78|27047.99|27047.99|27047.99|27047.99|27033.78|27033.78|0
1652799180000|2022-05-17 14:53:00|27054.45|27054.45|27054.45|27054.45|27054.45|27054.45|27048.92|27048.92|0
1652799230000|2022-05-17 14:53:50|27051.22|27051.22|27056.76|27056.76|27056.76|27056.76|27051.22|27051.22|0
1652799240000|2022-05-17 14:54:00|27051.22|27051.22|27051.22|27051.22|27051.22|27051.22|27045.69|27045.69|0
1652799250000|2022-05-17 14:54:10|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|0
1652799260000|2022-05-17 14:54:20|27062.29|27062.29|27062.29|27062.29|27062.29|27062.29|27062.29|27062.29|0
1652799300000|2022-05-17 14:55:00|27056.76|27056.76|27062.29|27062.29|27062.29|27062.29|27056.76|27056.76|0
1652799320000|2022-05-17 14:55:20|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|0
1652799330000|2022-05-17 14:55:30|27071.89|27071.89|27071.89|27071.89|27071.89|27071.89|27071.89|27071.89|0
1652799340000|2022-05-17 14:55:40|27075.13|27075.13|27080.66|27080.66|27080.66|27080.66|27075.13|27075.13|0
1652799360000|2022-05-17 14:56:00|27086.2|27086.2|27086.2|27086.2|27086.2|27086.2|27086.2|27086.2|0
1652799380000|2022-05-17 14:56:20|27095.9|27095.9|27086.2|27086.2|27095.9|27095.9|27086.2|27086.2|0
1652799400000|2022-05-17 14:56:40|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|27080.66|0
1652799420000|2022-05-17 14:57:00|27075.13|27075.13|27069.59|27069.59|27075.13|27075.13|27069.59|27069.59|0
1652799480000|2022-05-17 14:58:00|27047.45|27047.45|27052.99|27052.99|27052.99|27052.99|27047.45|27047.45|0
1652799510000|2022-05-17 14:58:30|27049.76|27049.76|27049.76|27049.76|27049.76|27049.76|27049.76|27049.76|0
1652799530000|2022-05-17 14:58:50|27055.29|27055.29|27058.52|27058.52|27058.52|27058.52|27055.29|27055.29|0
1652799540000|2022-05-17 14:59:00|27052.06|27052.06|27052.06|27052.06|27052.06|27052.06|27052.06|27052.06|0
1652799570000|2022-05-17 14:59:30|27068.66|27068.66|27068.66|27068.66|27068.66|27068.66|27068.66|27068.66|0
1652799600000|2022-05-17 15:00:00|27085.27|27085.27|27085.27|27085.27|27085.27|27085.27|27085.27|27085.27|0
1652799610000|2022-05-17 15:00:10|27091.73|27091.73|27070.52|27070.52|27098.2|27098.2|27070.52|27070.52|0
1652799620000|2022-05-17 15:00:20|27067.39|27067.39|27067.39|27067.39|27067.39|27067.39|27067.39|27067.39|0
1652799630000|2022-05-17 15:00:30|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|0
1652799640000|2022-05-17 15:00:40|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|27082.62|0
1652799650000|2022-05-17 15:00:50|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|0
1652799660000|2022-05-17 15:01:00|27102.02|27102.02|27079.39|27079.39|27102.02|27102.02|27079.39|27079.39|0
1652799680000|2022-05-17 15:01:20|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|0
1652799690000|2022-05-17 15:01:30|27084.92|27084.92|27079.39|27079.39|27084.92|27084.92|27079.39|27079.39|0
1652799720000|2022-05-17 15:02:00|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|0
1652799780000|2022-05-17 15:03:00|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|0
1652799820000|2022-05-17 15:03:40|27073.85|27073.85|27079.39|27079.39|27079.39|27079.39|27073.85|27073.85|0
1652799840000|2022-05-17 15:04:00|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|27073.85|0
1652799870000|2022-05-17 15:04:30|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|27079.39|0
1652799880000|2022-05-17 15:04:40|27073.85|27073.85|27068.32|27068.32|27073.85|27073.85|27068.32|27068.32|0
1652799890000|2022-05-17 15:04:50|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|0
1652799900000|2022-05-17 15:05:00|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|0
1652799920000|2022-05-17 15:05:20|27069.25|27069.25|27063.71|27063.71|27069.25|27069.25|27063.71|27063.71|0
1652799930000|2022-05-17 15:05:30|27058.18|27058.18|27058.18|27058.18|27058.18|27058.18|27058.18|27058.18|0
1652799960000|2022-05-17 15:06:00|27051.71|27051.71|27051.71|27051.71|27051.71|27051.71|27051.71|27051.71|0
1652799970000|2022-05-17 15:06:10|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|27046.18|0
1652799980000|2022-05-17 15:06:20|27049.41|27049.41|27054.95|27054.95|27054.95|27054.95|27049.41|27049.41|0
1652799990000|2022-05-17 15:06:30|27049.41|27049.41|27049.41|27049.41|27049.41|27049.41|27049.41|27049.41|0
1652800000000|2022-05-17 15:06:40|27054.95|27054.95|27060.48|27060.48|27060.48|27060.48|27054.95|27054.95|0
1652800010000|2022-05-17 15:06:50|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|27063.71|0
1652800020000|2022-05-17 15:07:00|27076.65|27076.65|27060.48|27060.48|27076.65|27076.65|27060.48|27060.48|0
1652800060000|2022-05-17 15:07:40|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|27066.02|0
1652800080000|2022-05-17 15:08:00|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|0
1652800160000|2022-05-17 15:09:20|27066.02|27066.02|27071.55|27071.55|27071.55|27071.55|27066.02|27066.02|0
1652800170000|2022-05-17 15:09:30|27055.39|27055.39|27052.15|27052.15|27055.39|27055.39|27052.15|27052.15|0
1652800200000|2022-05-17 15:10:00|27057.69|27057.69|27063.22|27063.22|27063.22|27063.22|27057.69|27057.69|0
1652800230000|2022-05-17 15:10:30|27068.76|27068.76|27068.76|27068.76|27068.76|27068.76|27068.76|27068.76|0
1652800260000|2022-05-17 15:11:00|27079.83|27079.83|27096.43|27096.43|27107.5|27107.5|27079.83|27079.83|0
1652800270000|2022-05-17 15:11:10|27102.9|27102.9|27108.43|27108.43|27108.43|27108.43|27102.9|27102.9|0
1652800280000|2022-05-17 15:11:20|27113.97|27113.97|27113.97|27113.97|27113.97|27113.97|27113.97|27113.97|0
1652800290000|2022-05-17 15:11:30|27119.5|27119.5|27125.04|27125.04|27136.1|27136.1|27119.5|27119.5|0
1652800300000|2022-05-17 15:11:40|27130.57|27130.57|27125.04|27125.04|27130.57|27130.57|27125.04|27125.04|0
1652800320000|2022-05-17 15:12:00|27128.17|27128.17|27149.87|27149.87|27149.87|27149.87|27128.17|27128.17|0
1652800330000|2022-05-17 15:12:10|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|27153.01|0
1652800340000|2022-05-17 15:12:20|27141.94|27141.94|27136.41|27136.41|27141.94|27141.94|27136.41|27136.41|0
1652800350000|2022-05-17 15:12:30|27141.94|27141.94|27136.41|27136.41|27141.94|27141.94|27136.41|27136.41|0
1652800360000|2022-05-17 15:12:40|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|27141.94|0
1652800390000|2022-05-17 15:13:10|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|0
1652800400000|2022-05-17 15:13:20|27138.9|27138.9|27138.9|27138.9|27138.9|27138.9|27135.76|27135.76|0
1652800410000|2022-05-17 15:13:30|27144.43|27144.43|27149.97|27149.97|27149.97|27149.97|27144.43|27144.43|0
1652800420000|2022-05-17 15:13:40|27146.74|27146.74|27153.2|27153.2|27153.2|27153.2|27146.74|27146.74|0
1652800440000|2022-05-17 15:14:00|27147.67|27147.67|27147.67|27147.67|27147.67|27147.67|27147.67|27147.67|0
1652800450000|2022-05-17 15:14:10|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|27137.97|0
1652800510000|2022-05-17 15:15:10|27143.5|27143.5|27154.57|27154.57|27154.57|27154.57|27143.5|27143.5|0
1652800520000|2022-05-17 15:15:20|27160.11|27160.11|27154.57|27154.57|27160.11|27160.11|27154.57|27154.57|0
1652800530000|2022-05-17 15:15:30|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|0
1652800540000|2022-05-17 15:15:40|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|0
1652800560000|2022-05-17 15:16:00|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|0
1652800570000|2022-05-17 15:16:10|27166.57|27166.57|27161.04|27161.04|27166.57|27166.57|27161.04|27161.04|0
1652800610000|2022-05-17 15:16:50|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|0
1652800650000|2022-05-17 15:17:30|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|0
1652800670000|2022-05-17 15:17:50|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|0
1652800680000|2022-05-17 15:18:00|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|27161.04|0
1652800690000|2022-05-17 15:18:10|27148.11|27148.11|27156.87|27156.87|27156.87|27156.87|27148.11|27148.11|0
1652800710000|2022-05-17 15:18:30|27162.41|27162.41|27162.41|27162.41|27162.41|27162.41|27162.41|27162.41|0
1652800720000|2022-05-17 15:18:40|27156.87|27156.87|27163.34|27163.34|27163.34|27163.34|27156.87|27156.87|0
1652800730000|2022-05-17 15:18:50|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|27166.57|0
1652800740000|2022-05-17 15:19:00|27160.11|27160.11|27153.64|27153.64|27160.11|27160.11|27153.64|27153.64|0
1652800790000|2022-05-17 15:19:50|27148.11|27148.11|27148.11|27148.11|27148.11|27148.11|27148.11|27148.11|0
1652800800000|2022-05-17 15:20:00|27159.18|27159.18|27180.78|27180.78|27180.78|27180.78|27159.18|27159.18|0
1652800810000|2022-05-17 15:20:10|27186.31|27186.31|27180.78|27180.78|27186.31|27186.31|27180.78|27180.78|0
1652800820000|2022-05-17 15:20:20|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|0
1652800850000|2022-05-17 15:20:50|27167.94|27167.94|27153.74|27153.74|27167.94|27167.94|27153.74|27153.74|0
1652800860000|2022-05-17 15:21:00|27160.01|27160.01|27156.87|27156.87|27160.01|27160.01|27156.87|27156.87|0
1652800870000|2022-05-17 15:21:10|27151.34|27151.34|27145.8|27145.8|27151.34|27151.34|27140.27|27140.27|0
1652800880000|2022-05-17 15:21:20|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|27151.34|0
1652800890000|2022-05-17 15:21:30|27154.57|27154.57|27161.04|27161.04|27161.04|27161.04|27154.57|27154.57|0
1652800900000|2022-05-17 15:21:40|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|27154.57|0
1652800910000|2022-05-17 15:21:50|27157.71|27157.71|27160.11|27160.11|27160.11|27160.11|27154.57|27154.57|0
1652800930000|2022-05-17 15:22:10|27156.87|27156.87|27156.87|27156.87|27156.87|27156.87|27156.87|27156.87|0
1652800940000|2022-05-17 15:22:20|27160.01|27160.01|27160.01|27160.01|27160.01|27160.01|27160.01|27160.01|0
1652800950000|2022-05-17 15:22:30|27171.08|27171.08|27165.55|27165.55|27171.08|27171.08|27160.01|27160.01|0
1652800960000|2022-05-17 15:22:40|27171.08|27171.08|27165.55|27165.55|27171.08|27171.08|27165.55|27165.55|0
1652800970000|2022-05-17 15:22:50|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|27171.08|0
1652801000000|2022-05-17 15:23:20|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1652801050000|2022-05-17 15:24:10|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|0
1652801060000|2022-05-17 15:24:20|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|27154.48|0
1652801080000|2022-05-17 15:24:40|27157.71|27157.71|27168.78|27168.78|27168.78|27168.78|27157.71|27157.71|0
1652801090000|2022-05-17 15:24:50|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|27163.24|0
1652801120000|2022-05-17 15:25:20|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|27157.71|0
1652801130000|2022-05-17 15:25:30|27146.64|27146.64|27146.64|27146.64|27146.64|27146.64|27146.64|27146.64|0
1652801140000|2022-05-17 15:25:40|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|27143.5|0
1652801160000|2022-05-17 15:26:00|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|27146.74|0
1652801170000|2022-05-17 15:26:10|27141.2|27141.2|27134.73|27134.73|27141.2|27141.2|27134.73|27134.73|0
1652801220000|2022-05-17 15:27:00|27140.27|27140.27|27145.8|27145.8|27156.87|27156.87|27140.27|27140.27|0
1652801240000|2022-05-17 15:27:20|27149.04|27149.04|27154.57|27154.57|27154.57|27154.57|27149.04|27149.04|0
1652801250000|2022-05-17 15:27:30|27149.04|27149.04|27155.41|27155.41|27155.41|27155.41|27149.04|27149.04|0
1652801260000|2022-05-17 15:27:40|27160.94|27160.94|27149.87|27149.87|27160.94|27160.94|27149.87|27149.87|0
1652801280000|2022-05-17 15:28:00|27155.41|27155.41|27165.11|27165.11|27165.11|27165.11|27155.41|27155.41|0
1652801290000|2022-05-17 15:28:10|27171.57|27171.57|27172.51|27172.51|27172.51|27172.51|27156.34|27156.34|0
1652801300000|2022-05-17 15:28:20|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|0
1652801310000|2022-05-17 15:28:30|27184.51|27184.51|27184.51|27184.51|27184.51|27184.51|27184.51|27184.51|0
1652801320000|2022-05-17 15:28:40|27190.97|27190.97|27190.97|27190.97|27190.97|27190.97|27190.97|27190.97|0
1652801340000|2022-05-17 15:29:00|27184.51|27184.51|27181.27|27181.27|27184.51|27184.51|27178.97|27178.97|0
1652801350000|2022-05-17 15:29:10|27152.17|27152.17|27152.17|27152.17|27152.17|27152.17|27152.17|27152.17|0
1652801370000|2022-05-17 15:29:30|27168.34|27168.34|27218.65|27218.65|27218.65|27218.65|27168.34|27168.34|0
1652801380000|2022-05-17 15:29:40|27213.11|27213.11|27227.32|27227.32|27227.32|27227.32|27202.04|27202.04|0
1652801390000|2022-05-17 15:29:50|27198.22|27198.22|27213.91|27213.91|27213.91|27213.91|27198.22|27198.22|0
1652858120000|2022-05-18 07:15:20|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|27362.76|0
1652858130000|2022-05-18 07:15:30|27390.43|27390.43|27390.43|27390.43|27390.43|27390.43|27390.43|27390.43|0
1652858160000|2022-05-18 07:16:00|27341.93|27341.93|27341.93|27341.93|27341.93|27341.93|27341.93|27341.93|0
1652858170000|2022-05-18 07:16:10|27330.86|27330.86|27325.33|27325.33|27330.86|27330.86|27325.33|27325.33|0
1652858200000|2022-05-18 07:16:40|27319.79|27319.79|27297.65|27297.65|27319.79|27319.79|27281.05|27281.05|0
1652858210000|2022-05-18 07:16:50|27314.26|27314.26|27331.36|27331.36|27331.36|27331.36|27308.72|27308.72|0
1652858220000|2022-05-18 07:17:00|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|27350.18|0
1652858230000|2022-05-18 07:17:10|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|27344.65|0
1652858270000|2022-05-18 07:17:50|27328.04|27328.04|27333.58|27333.58|27333.58|27333.58|27322.51|27322.51|0
1652858280000|2022-05-18 07:18:00|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|27316.97|0
1652858360000|2022-05-18 07:19:20|27333.58|27333.58|27366.79|27366.79|27366.79|27366.79|27333.58|27333.58|0
1652858400000|2022-05-18 07:20:00|27353.85|27353.85|27353.85|27353.85|27353.85|27353.85|27353.85|27353.85|0
1652858420000|2022-05-18 07:20:20|27326.18|27326.18|27326.18|27326.18|27326.18|27326.18|27326.18|27326.18|0
1652858430000|2022-05-18 07:20:30|27315.11|27315.11|27337.25|27337.25|27342.78|27342.78|27315.11|27315.11|0
1652858440000|2022-05-18 07:20:40|27348.32|27348.32|27342.78|27342.78|27348.32|27348.32|27342.78|27342.78|0
1652858470000|2022-05-18 07:21:10|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|27358.47|0
1652858490000|2022-05-18 07:21:30|27292.06|27292.06|27236.71|27236.71|27292.06|27292.06|27236.71|27236.71|0
1652858500000|2022-05-18 07:21:40|27186.9|27186.9|27181.36|27181.36|27186.9|27186.9|27181.36|27181.36|0
1652858510000|2022-05-18 07:21:50|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|27192.43|0
1652858520000|2022-05-18 07:22:00|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|27203.5|0
1652858530000|2022-05-18 07:22:10|27126.01|27126.01|27131.55|27131.55|27131.55|27131.55|27126.01|27126.01|0
1652858540000|2022-05-18 07:22:20|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|27142.62|0
1652858550000|2022-05-18 07:22:30|27148.15|27148.15|27137.08|27137.08|27148.15|27148.15|27137.08|27137.08|0
1652858560000|2022-05-18 07:22:40|27181.36|27181.36|27181.36|27181.36|27181.36|27181.36|27181.36|27181.36|0
1652858570000|2022-05-18 07:22:50|27186.9|27186.9|27186.9|27186.9|27186.9|27186.9|27186.9|27186.9|0
1652858580000|2022-05-18 07:23:00|27209.04|27209.04|27225.64|27225.64|27225.64|27225.64|27209.04|27209.04|0
1652858590000|2022-05-18 07:23:10|27247.78|27247.78|27241.31|27241.31|27247.78|27247.78|27241.31|27241.31|0
1652858600000|2022-05-18 07:23:20|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|27218.68|0
1652858610000|2022-05-18 07:23:30|27191.01|27191.01|27191.01|27191.01|27191.01|27191.01|27191.01|27191.01|0
1652858620000|2022-05-18 07:23:40|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|27224.22|0
1652858630000|2022-05-18 07:23:50|27214.8|27214.8|27208.53|27208.53|27214.8|27214.8|27208.53|27208.53|0
1652858650000|2022-05-18 07:24:10|27225.13|27225.13|27208.97|27208.97|27225.13|27225.13|27208.97|27208.97|0
1652858670000|2022-05-18 07:24:30|27225.57|27225.57|27225.57|27225.57|27225.57|27225.57|27225.57|27225.57|0
1652858720000|2022-05-18 07:25:20|27214.5|27214.5|27214.5|27214.5|27258.78|27258.78|27192.36|27192.36|0
1652858730000|2022-05-18 07:25:30|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|27242.17|0
1652858750000|2022-05-18 07:25:50|27291.99|27291.99|27341.8|27341.8|27341.8|27341.8|27291.99|27291.99|0
1652858760000|2022-05-18 07:26:00|27347.33|27347.33|27347.33|27347.33|27347.33|27347.33|27347.33|27347.33|0
1652858770000|2022-05-18 07:26:10|27303.06|27303.06|27303.06|27303.06|27303.06|27303.06|27303.06|27303.06|0
1652858800000|2022-05-18 07:26:40|27319.66|27319.66|27319.66|27319.66|27319.66|27319.66|27319.66|27319.66|0
1652858830000|2022-05-18 07:27:10|27290.56|27290.56|27309.47|27309.47|27309.47|27309.47|27287.33|27287.33|0
1652858840000|2022-05-18 07:27:20|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|0
1652858850000|2022-05-18 07:27:30|27337.14|27337.14|27337.14|27337.14|27337.14|27337.14|27337.14|27337.14|0
1652858910000|2022-05-18 07:28:30|27298.4|27298.4|27326.07|27326.07|27326.07|27326.07|27298.4|27298.4|0
1652858920000|2022-05-18 07:28:40|27320.54|27320.54|27320.54|27320.54|27320.54|27320.54|27320.54|27320.54|0
1652858930000|2022-05-18 07:28:50|27326.07|27326.07|27331.61|27331.61|27331.61|27331.61|27326.07|27326.07|0
1652858940000|2022-05-18 07:29:00|27309.47|27309.47|27309.47|27309.47|27309.47|27309.47|27309.47|27309.47|0
1652858950000|2022-05-18 07:29:10|27265.19|27265.19|27265.19|27265.19|27265.19|27265.19|27265.19|27265.19|0
1652858960000|2022-05-18 07:29:20|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|27248.59|0
1652858980000|2022-05-18 07:29:40|27209.84|27209.84|27209.84|27209.84|27209.84|27209.84|27209.84|27209.84|0
1652858990000|2022-05-18 07:29:50|27231.98|27231.98|27243.05|27243.05|27243.05|27243.05|27231.98|27231.98|0
1652859000000|2022-05-18 07:30:00|27265.19|27265.19|27247.65|27247.65|27265.19|27265.19|27247.65|27247.65|0
1652859010000|2022-05-18 07:30:10|27253.19|27253.19|27240.75|27240.75|27253.19|27253.19|27231.05|27231.05|0
1652859020000|2022-05-18 07:30:20|27251.82|27251.82|27257.35|27257.35|27257.35|27257.35|27251.82|27251.82|0
1652859030000|2022-05-18 07:30:30|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|27268.42|0
1652859040000|2022-05-18 07:30:40|27279.49|27279.49|27262.89|27262.89|27279.49|27279.49|27262.89|27262.89|0
1652859060000|2022-05-18 07:31:00|27257.35|27257.35|27273.96|27273.96|27273.96|27273.96|27257.35|27257.35|0
1652859100000|2022-05-18 07:31:40|27290.56|27290.56|27307.17|27307.17|27307.17|27307.17|27290.56|27290.56|0
1652859110000|2022-05-18 07:31:50|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|0
1652859120000|2022-05-18 07:32:00|27257.35|27257.35|27235.21|27235.21|27262.89|27262.89|27235.21|27235.21|0
1652859150000|2022-05-18 07:32:30|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|27251.82|0
1652859170000|2022-05-18 07:32:50|27268.42|27268.42|27290.56|27290.56|27290.56|27290.56|27268.42|27268.42|0
1652859200000|2022-05-18 07:33:20|27312.7|27312.7|27307.17|27307.17|27312.7|27312.7|27307.17|27307.17|0
1652859210000|2022-05-18 07:33:30|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|0
1652859220000|2022-05-18 07:33:40|27312.7|27312.7|27312.7|27312.7|27312.7|27312.7|27312.7|27312.7|0
1652859250000|2022-05-18 07:34:10|27307.17|27307.17|27271.6|27271.6|27307.17|27307.17|27271.6|27271.6|0
1652859260000|2022-05-18 07:34:20|27277.14|27277.14|27257.74|27257.74|27277.14|27277.14|27257.74|27257.74|0
1652859280000|2022-05-18 07:34:40|27268.81|27268.81|27258.18|27258.18|27268.81|27268.81|27252.64|27252.64|0
1652859290000|2022-05-18 07:34:50|27251.71|27251.71|27251.71|27251.71|27251.71|27251.71|27251.71|27251.71|0
1652859300000|2022-05-18 07:35:00|27248.57|27248.57|27273.6|27273.6|27273.6|27273.6|27245.43|27245.43|0
1652859310000|2022-05-18 07:35:10|27279.14|27279.14|27279.23|27279.23|27282.37|27282.37|27279.14|27279.14|0
1652859320000|2022-05-18 07:35:20|27290.3|27290.3|27290.3|27290.3|27290.3|27290.3|27290.3|27290.3|0
1652859340000|2022-05-18 07:35:40|27303.23|27303.23|27316.17|27316.17|27316.17|27316.17|27303.23|27303.23|0
1652859350000|2022-05-18 07:35:50|27325.87|27325.87|27316.45|27316.45|27325.87|27325.87|27316.45|27316.45|0
1652859360000|2022-05-18 07:36:00|27310.92|27310.92|27316.45|27316.45|27316.45|27316.45|27310.92|27310.92|0
1652859380000|2022-05-18 07:36:20|27283.24|27283.24|27283.24|27283.24|27283.24|27283.24|27283.24|27283.24|0
1652859390000|2022-05-18 07:36:30|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|27294.31|0
1652859410000|2022-05-18 07:36:50|27272.17|27272.17|27272.17|27272.17|27272.17|27272.17|27272.17|27272.17|0
1652859440000|2022-05-18 07:37:20|27250.04|27250.04|27261.1|27261.1|27261.1|27261.1|27250.04|27250.04|0
1652859460000|2022-05-18 07:37:40|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|27238.47|0
1652859470000|2022-05-18 07:37:50|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|27229.06|0
1652859500000|2022-05-18 07:38:20|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|27225.92|0
1652859520000|2022-05-18 07:38:40|27222.69|27222.69|27222.69|27222.69|27222.69|27222.69|27222.69|27222.69|0
1652859540000|2022-05-18 07:39:00|27228.96|27228.96|27190.22|27190.22|27228.96|27228.96|27190.22|27190.22|0
1652859580000|2022-05-18 07:39:40|27168.08|27168.08|27145.94|27145.94|27168.08|27168.08|27145.94|27145.94|0
1652859590000|2022-05-18 07:39:50|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|0
1652859600000|2022-05-18 07:40:00|27134.87|27134.87|27145.94|27145.94|27145.94|27145.94|27134.87|27134.87|0
1652859610000|2022-05-18 07:40:10|27157.01|27157.01|27173.62|27173.62|27173.62|27173.62|27157.01|27157.01|0
1652859640000|2022-05-18 07:40:40|27168.08|27168.08|27173.62|27173.62|27173.62|27173.62|27168.08|27168.08|0
1652859650000|2022-05-18 07:40:50|27168.08|27168.08|27179.15|27179.15|27179.15|27179.15|27168.08|27168.08|0
1652859660000|2022-05-18 07:41:00|27173.62|27173.62|27173.62|27173.62|27173.62|27173.62|27173.62|27173.62|0
1652859720000|2022-05-18 07:42:00|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|27162.55|0
1652859780000|2022-05-18 07:43:00|27145.94|27145.94|27123.31|27123.31|27145.94|27145.94|27123.31|27123.31|0
1652859790000|2022-05-18 07:43:10|27134.38|27134.38|27134.38|27134.38|27134.38|27134.38|27134.38|27134.38|0
1652859800000|2022-05-18 07:43:20|27106.71|27106.71|27112.24|27112.24|27112.24|27112.24|27106.71|27106.71|0
1652859820000|2022-05-18 07:43:40|27067.96|27067.96|27062.43|27062.43|27067.96|27067.96|27062.43|27062.43|0
1652859830000|2022-05-18 07:43:50|27051.36|27051.36|27051.36|27051.36|27051.36|27051.36|27051.36|27051.36|0
1652859840000|2022-05-18 07:44:00|27062.43|27062.43|27095.64|27095.64|27106.71|27106.71|27062.43|27062.43|0
1652859850000|2022-05-18 07:44:10|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|0
1652859860000|2022-05-18 07:44:20|27095.64|27095.64|27095.64|27095.64|27095.64|27095.64|27095.64|27095.64|0
1652859870000|2022-05-18 07:44:30|27079.03|27079.03|27079.03|27079.03|27079.03|27079.03|27079.03|27079.03|0
1652859890000|2022-05-18 07:44:50|27106.71|27106.71|27117.78|27117.78|27117.78|27117.78|27106.71|27106.71|0
1652859950000|2022-05-18 07:45:50|27106.71|27106.71|27106.71|27106.71|27106.71|27106.71|27095.64|27095.64|0
1652859960000|2022-05-18 07:46:00|27101.17|27101.17|27101.17|27101.17|27101.17|27101.17|27101.17|27101.17|0
1652859970000|2022-05-18 07:46:10|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|0
1652859980000|2022-05-18 07:46:20|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27066.1|27066.1|0
1652860020000|2022-05-18 07:47:00|27070.7|27070.7|27070.7|27070.7|27070.7|27070.7|27070.7|27070.7|0
1652860040000|2022-05-18 07:47:20|27081.77|27081.77|27092.84|27092.84|27092.84|27092.84|27081.77|27081.77|0
1652860050000|2022-05-18 07:47:30|27103.91|27103.91|27109.45|27109.45|27109.45|27109.45|27103.91|27103.91|0
1652860060000|2022-05-18 07:47:40|27103.91|27103.91|27103.91|27103.91|27103.91|27103.91|27103.91|27103.91|0
1652860080000|2022-05-18 07:48:00|27098.38|27098.38|27103.91|27103.91|27103.91|27103.91|27098.38|27098.38|0
1652860090000|2022-05-18 07:48:10|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|0
1652860100000|2022-05-18 07:48:20|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|27120.52|0
1652860110000|2022-05-18 07:48:30|27126.05|27126.05|27113.5|27113.5|27126.05|27126.05|27113.5|27113.5|0
1652860120000|2022-05-18 07:48:40|27102.43|27102.43|27102.43|27102.43|27102.43|27102.43|27102.43|27102.43|0
1652860130000|2022-05-18 07:48:50|27119.04|27119.04|27119.04|27119.04|27119.04|27119.04|27119.04|27119.04|0
1652860150000|2022-05-18 07:49:10|27124.57|27124.57|27124.57|27124.57|27124.57|27124.57|27124.57|27124.57|0
1652860220000|2022-05-18 07:50:20|27041.55|27041.55|27041.55|27041.55|27041.55|27041.55|27041.55|27041.55|0
1652860260000|2022-05-18 07:51:00|27030.48|27030.48|27041.55|27041.55|27041.55|27041.55|27030.48|27030.48|0
1652860270000|2022-05-18 07:51:10|27047.08|27047.08|27036.01|27036.01|27047.08|27047.08|27036.01|27036.01|0
1652860290000|2022-05-18 07:51:30|27024.95|27024.95|27024.95|27024.95|27024.95|27024.95|27024.95|27024.95|0
1652860330000|2022-05-18 07:52:10|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|0
1652860370000|2022-05-18 07:52:50|26997.27|26997.27|26997.27|26997.27|26997.27|26997.27|26997.27|26997.27|0
1652860380000|2022-05-18 07:53:00|27002.81|27002.81|26991.24|26991.24|27002.81|27002.81|26980.17|26980.17|0
1652860400000|2022-05-18 07:53:20|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|26952.5|0
1652860410000|2022-05-18 07:53:30|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|0
1652860460000|2022-05-18 07:54:20|26941.43|26941.43|26941.43|26941.43|26941.43|26941.43|26941.43|26941.43|0
1652860470000|2022-05-18 07:54:30|26935.9|26935.9|26913.76|26913.76|26935.9|26935.9|26913.76|26913.76|0
1652860480000|2022-05-18 07:54:40|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|0
1652860530000|2022-05-18 07:55:30|26924.83|26924.83|26924.83|26924.83|26924.83|26924.83|26924.83|26924.83|0
1652860540000|2022-05-18 07:55:40|26930.36|26930.36|26952.5|26952.5|26952.5|26952.5|26930.36|26930.36|0
1652860550000|2022-05-18 07:55:50|26926.64|26926.64|26940.01|26940.01|26940.01|26940.01|26923.4|26923.4|0
1652860560000|2022-05-18 07:56:00|26951.08|26951.08|26951.08|26951.08|26951.08|26951.08|26951.08|26951.08|0
1652860570000|2022-05-18 07:56:10|26938.14|26938.14|26944.61|26944.61|26944.61|26944.61|26938.14|26938.14|0
1652860580000|2022-05-18 07:56:20|26928.44|26928.44|26928.44|26928.44|26928.44|26928.44|26928.44|26928.44|0
1652860590000|2022-05-18 07:56:30|26917.37|26917.37|26911.84|26911.84|26917.37|26917.37|26911.84|26911.84|0
1652860620000|2022-05-18 07:57:00|26922.91|26922.91|26956.12|26956.12|26956.12|26956.12|26922.91|26922.91|0
1652860630000|2022-05-18 07:57:10|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|0
1652860670000|2022-05-18 07:57:50|26955.19|26955.19|26955.19|26955.19|26955.19|26955.19|26955.19|26955.19|0
1652860710000|2022-05-18 07:58:30|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|26948.72|0
1652860720000|2022-05-18 07:58:40|26976.39|26976.39|26981.93|26981.93|26981.93|26981.93|26976.39|26976.39|0
1652860730000|2022-05-18 07:58:50|26987.46|26987.46|26987.46|26987.46|26987.46|26987.46|26987.46|26987.46|0
1652860740000|2022-05-18 07:59:00|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|0
1652860770000|2022-05-18 07:59:30|26986.72|26986.72|26986.72|26986.72|26986.72|26986.72|26986.72|26986.72|0
1652860780000|2022-05-18 07:59:40|26959.05|26959.05|26938.28|26938.28|26959.05|26959.05|26938.28|26938.28|0
1652860790000|2022-05-18 07:59:50|26943.82|26943.82|26943.82|26943.82|26943.82|26943.82|26943.82|26943.82|0
1652860810000|2022-05-18 08:00:10|26932.75|26932.75|26924.42|26924.42|26943.82|26943.82|26924.42|26924.42|0
1652860820000|2022-05-18 08:00:20|26941.02|26941.02|26966.89|26966.89|26966.89|26966.89|26941.02|26941.02|0
1652860860000|2022-05-18 08:01:00|26972.42|26972.42|26972.42|26972.42|26972.42|26972.42|26972.42|26972.42|0
1652860870000|2022-05-18 08:01:10|26994.56|26994.56|26994.56|26994.56|26994.56|26994.56|26994.56|26994.56|0
1652860880000|2022-05-18 08:01:20|26977.95|26977.95|26977.95|26977.95|26977.95|26977.95|26977.95|26977.95|0
1652860950000|2022-05-18 08:02:30|26966.89|26966.89|26966.89|26966.89|26966.89|26966.89|26966.89|26966.89|0
1652861000000|2022-05-18 08:03:20|26955.82|26955.82|26955.82|26955.82|26955.82|26955.82|26955.82|26955.82|0
1652861010000|2022-05-18 08:03:30|26966.89|26966.89|26977.95|26977.95|26977.95|26977.95|26966.89|26966.89|0
1652861020000|2022-05-18 08:03:40|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|26984.23|0
1652861050000|2022-05-18 08:04:10|27006.37|27006.37|27006.37|27006.37|27006.37|27006.37|27006.37|27006.37|0
1652861060000|2022-05-18 08:04:20|27009.51|27009.51|27009.51|27009.51|27009.51|27009.51|27009.51|27009.51|0
1652861070000|2022-05-18 08:04:30|26987.37|26987.37|26987.37|26987.37|26987.37|26987.37|26987.37|26987.37|0
1652861090000|2022-05-18 08:04:50|26998.44|26998.44|26987.37|26987.37|26998.44|26998.44|26981.83|26981.83|0
1652861100000|2022-05-18 08:05:00|26974.44|26974.44|26977.57|26977.57|26977.57|26977.57|26974.44|26974.44|0
1652861110000|2022-05-18 08:05:10|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|0
1652861120000|2022-05-18 08:05:20|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|26996.97|0
1652861130000|2022-05-18 08:05:30|27000.21|27000.21|26994.67|26994.67|27000.21|27000.21|26994.67|26994.67|0
1652861140000|2022-05-18 08:05:40|26983.6|26983.6|26983.6|26983.6|26983.6|26983.6|26983.6|26983.6|0
1652861170000|2022-05-18 08:06:10|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|0
1652861200000|2022-05-18 08:06:40|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|0
1652861220000|2022-05-18 08:07:00|26959.06|26959.06|26959.06|26959.06|26959.06|26959.06|26959.06|26959.06|0
1652861300000|2022-05-18 08:08:20|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|26964.6|0
1652861310000|2022-05-18 08:08:30|26958.13|26958.13|26958.13|26958.13|26958.13|26958.13|26958.13|26958.13|0
1652861320000|2022-05-18 08:08:40|26971.07|26971.07|26990.46|26990.46|26990.46|26990.46|26967.83|26967.83|0
1652861350000|2022-05-18 08:09:10|26968.33|26968.33|26968.33|26968.33|26968.33|26968.33|26968.33|26968.33|0
1652861360000|2022-05-18 08:09:20|26973.86|26973.86|26973.86|26973.86|26973.86|26973.86|26973.86|26973.86|0
1652861370000|2022-05-18 08:09:30|26957.26|26957.26|26951.72|26951.72|26957.26|26957.26|26951.72|26951.72|0
1652861380000|2022-05-18 08:09:40|26958.19|26958.19|26952.65|26952.65|26961.42|26961.42|26952.65|26952.65|0
1652861460000|2022-05-18 08:11:00|26913.91|26913.91|26891.77|26891.77|26913.91|26913.91|26891.77|26891.77|0
1652861470000|2022-05-18 08:11:10|26897.31|26897.31|26877.47|26877.47|26897.31|26897.31|26877.47|26877.47|0
1652861490000|2022-05-18 08:11:30|26855.33|26855.33|26811.05|26811.05|26855.33|26855.33|26811.05|26811.05|0
1652861500000|2022-05-18 08:11:40|26822.12|26822.12|26811.05|26811.05|26833.19|26833.19|26811.05|26811.05|0
1652861510000|2022-05-18 08:11:50|26816.59|26816.59|26833.19|26833.19|26833.19|26833.19|26816.59|26816.59|0
1652861520000|2022-05-18 08:12:00|26822.12|26822.12|26816.59|26816.59|26822.12|26822.12|26816.59|26816.59|0
1652861530000|2022-05-18 08:12:10|26799.98|26799.98|26799.98|26799.98|26799.98|26799.98|26799.98|26799.98|0
1652861540000|2022-05-18 08:12:20|26788.91|26788.91|26772.31|26772.31|26794.45|26794.45|26772.31|26772.31|0
1652861550000|2022-05-18 08:12:30|26750.17|26750.17|26714.17|26714.17|26750.17|26750.17|26714.17|26714.17|0
1652861560000|2022-05-18 08:12:40|26730.77|26730.77|26741.84|26741.84|26741.84|26741.84|26730.77|26730.77|0
1652861570000|2022-05-18 08:12:50|26714.17|26714.17|26697.56|26697.56|26714.17|26714.17|26697.56|26697.56|0
1652861580000|2022-05-18 08:13:00|26703.1|26703.1|26703.1|26703.1|26725.24|26725.24|26697.56|26697.56|0
1652861590000|2022-05-18 08:13:10|26692.03|26692.03|26692.03|26692.03|26692.03|26692.03|26692.03|26692.03|0
1652861600000|2022-05-18 08:13:20|26697.56|26697.56|26681.4|26681.4|26697.56|26697.56|26681.4|26681.4|0
1652861630000|2022-05-18 08:13:50|26692.47|26692.47|26659.26|26659.26|26692.47|26692.47|26659.26|26659.26|0
1652861650000|2022-05-18 08:14:10|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|0
1652861680000|2022-05-18 08:14:40|26620.51|26620.51|26631.58|26631.58|26659.26|26659.26|26620.51|26620.51|0
1652861690000|2022-05-18 08:14:50|26626.05|26626.05|26637.12|26637.12|26637.12|26637.12|26626.05|26626.05|0
1652861700000|2022-05-18 08:15:00|26631.58|26631.58|26620.51|26620.51|26631.58|26631.58|26620.51|26620.51|0
1652861730000|2022-05-18 08:15:30|26631.58|26631.58|26637.12|26637.12|26637.12|26637.12|26631.58|26631.58|0
1652861750000|2022-05-18 08:15:50|26630.65|26630.65|26674.93|26674.93|26674.93|26674.93|26630.65|26630.65|0
1652861760000|2022-05-18 08:16:00|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|0
1652861770000|2022-05-18 08:16:10|26669.4|26669.4|26669.4|26669.4|26669.4|26669.4|26669.4|26669.4|0
1652861780000|2022-05-18 08:16:20|26663.86|26663.86|26673.56|26673.56|26676.79|26676.79|26663.86|26663.86|0
1652861790000|2022-05-18 08:16:30|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|0
1652861810000|2022-05-18 08:16:50|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|0
1652861830000|2022-05-18 08:17:10|26689.42|26689.42|26689.42|26689.42|26689.42|26689.42|26689.42|26689.42|0
1652861870000|2022-05-18 08:17:50|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|0
1652861880000|2022-05-18 08:18:00|26656.22|26656.22|26645.15|26645.15|26661.75|26661.75|26645.15|26645.15|0
1652861900000|2022-05-18 08:18:20|26661.75|26661.75|26678.35|26678.35|26678.35|26678.35|26661.75|26661.75|0
1652861910000|2022-05-18 08:18:30|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|0
1652861940000|2022-05-18 08:19:00|26687.03|26687.03|26675.96|26675.96|26687.03|26687.03|26675.96|26675.96|0
1652861960000|2022-05-18 08:19:20|26688.89|26688.89|26698.59|26698.59|26698.59|26698.59|26688.89|26688.89|0
1652862000000|2022-05-18 08:20:00|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|26701.82|0
1652862010000|2022-05-18 08:20:10|26705.06|26705.06|26705.06|26705.06|26705.06|26705.06|26705.06|26705.06|0
1652862070000|2022-05-18 08:21:10|26660.78|26660.78|26660.78|26660.78|26660.78|26660.78|26660.78|26660.78|0
1652862080000|2022-05-18 08:21:20|26671.85|26671.85|26671.85|26671.85|26671.85|26671.85|26671.85|26671.85|0
1652862100000|2022-05-18 08:21:40|26688.45|26688.45|26710.59|26710.59|26710.59|26710.59|26688.45|26688.45|0
1652862190000|2022-05-18 08:23:10|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|26704.12|0
1652862240000|2022-05-18 08:24:00|26707.36|26707.36|26661.52|26661.52|26716.87|26716.87|26661.52|26661.52|0
1652862250000|2022-05-18 08:24:10|26644.91|26644.91|26617.24|26617.24|26644.91|26644.91|26617.24|26617.24|0
1652862260000|2022-05-18 08:24:20|26600.64|26600.64|26639.38|26639.38|26639.38|26639.38|26600.64|26600.64|0
1652862270000|2022-05-18 08:24:30|26644.91|26644.91|26644.91|26644.91|26644.91|26644.91|26644.91|26644.91|0
1652862300000|2022-05-18 08:25:00|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|0
1652862350000|2022-05-18 08:25:50|26589.57|26589.57|26574.77|26574.77|26600.64|26600.64|26574.77|26574.77|0
1652862360000|2022-05-18 08:26:00|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26566|26566|0
1652862370000|2022-05-18 08:26:10|26582.61|26582.61|26593.68|26593.68|26593.68|26593.68|26582.61|26582.61|0
1652862380000|2022-05-18 08:26:20|26599.21|26599.21|26599.21|26599.21|26599.21|26599.21|26599.21|26599.21|0
1652862390000|2022-05-18 08:26:30|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|0
1652862420000|2022-05-18 08:27:00|26566|26566|26566|26566|26566|26566|26566|26566|0
1652862440000|2022-05-18 08:27:20|26527.26|26527.26|26527.26|26527.26|26554.93|26554.93|26521.73|26521.73|0
1652862450000|2022-05-18 08:27:30|26560.47|26560.47|26560.47|26560.47|26560.47|26560.47|26560.47|26560.47|0
1652862470000|2022-05-18 08:27:50|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|26582.61|0
1652862500000|2022-05-18 08:28:20|26621.35|26621.35|26621.35|26621.35|26621.35|26621.35|26621.35|26621.35|0
1652862520000|2022-05-18 08:28:40|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|0
1652862600000|2022-05-18 08:30:00|26652.26|26652.26|26645.98|26645.98|26652.26|26652.26|26645.98|26645.98|0
1652862630000|2022-05-18 08:30:30|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|26657.05|0
1652862680000|2022-05-18 08:31:20|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|0
1652862690000|2022-05-18 08:31:30|26596.17|26596.17|26607.24|26607.24|26607.24|26607.24|26596.17|26596.17|0
1652862710000|2022-05-18 08:31:50|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|0
1652862720000|2022-05-18 08:32:00|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|0
1652862740000|2022-05-18 08:32:20|26623.84|26623.84|26607.24|26607.24|26623.84|26623.84|26607.24|26607.24|0
1652862760000|2022-05-18 08:32:40|26579.57|26579.57|26612.77|26612.77|26618.31|26618.31|26579.57|26579.57|0
1652862770000|2022-05-18 08:32:50|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|0
1652862790000|2022-05-18 08:33:10|26651.52|26651.52|26629.38|26629.38|26651.52|26651.52|26629.38|26629.38|0
1652862860000|2022-05-18 08:34:20|26651.52|26651.52|26651.52|26651.52|26651.52|26651.52|26651.52|26651.52|0
1652862890000|2022-05-18 08:34:50|26641.82|26641.82|26632.12|26632.12|26641.82|26641.82|26632.12|26632.12|0
1652862900000|2022-05-18 08:35:00|26621.05|26621.05|26621.05|26621.05|26621.05|26621.05|26621.05|26621.05|0
1652862960000|2022-05-18 08:36:00|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|0
1652863010000|2022-05-18 08:36:50|26620.12|26620.12|26620.12|26620.12|26620.12|26620.12|26620.12|26620.12|0
1652863020000|2022-05-18 08:37:00|26613.65|26613.65|26607.18|26607.18|26613.65|26613.65|26607.18|26607.18|0
1652863080000|2022-05-18 08:38:00|26612.72|26612.72|26623.79|26623.79|26623.79|26623.79|26612.72|26612.72|0
1652863110000|2022-05-18 08:38:30|26645.93|26645.93|26645.93|26645.93|26645.93|26645.93|26645.93|26645.93|0
1652863160000|2022-05-18 08:39:20|26629.32|26629.32|26623.79|26623.79|26629.32|26629.32|26623.79|26623.79|0
1652863170000|2022-05-18 08:39:30|26630.26|26630.26|26630.26|26630.26|26630.26|26630.26|26630.26|26630.26|0
1652863200000|2022-05-18 08:40:00|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|0
1652863210000|2022-05-18 08:40:10|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|0
1652863220000|2022-05-18 08:40:20|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|0
1652863230000|2022-05-18 08:40:30|26602.58|26602.58|26602.58|26602.58|26608.12|26608.12|26602.58|26602.58|0
1652863310000|2022-05-18 08:41:50|26619.19|26619.19|26635.79|26635.79|26635.79|26635.79|26619.19|26619.19|0
1652863320000|2022-05-18 08:42:00|26669|26669|26696.67|26696.67|26735.42|26735.42|26669|26669|0
1652863340000|2022-05-18 08:42:20|26735.42|26735.42|26729.88|26729.88|26735.42|26735.42|26729.88|26729.88|0
1652863360000|2022-05-18 08:42:40|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|0
1652863400000|2022-05-18 08:43:20|26785.23|26785.23|26785.23|26785.23|26785.23|26785.23|26785.23|26785.23|0
1652863420000|2022-05-18 08:43:40|26796.3|26796.3|26796.3|26796.3|26796.3|26796.3|26796.3|26796.3|0
1652863430000|2022-05-18 08:43:50|26802.76|26802.76|26818.93|26818.93|26818.93|26818.93|26802.76|26802.76|0
1652863450000|2022-05-18 08:44:10|26868.74|26868.74|26863.21|26863.21|26913.02|26913.02|26863.21|26863.21|0
1652863470000|2022-05-18 08:44:30|26872.91|26872.91|26867.37|26867.37|26872.91|26872.91|26867.37|26867.37|0
1652863480000|2022-05-18 08:44:40|26861.84|26861.84|26861.84|26861.84|26861.84|26861.84|26861.84|26861.84|0
1652863490000|2022-05-18 08:44:50|26878|26878|26894.17|26894.17|26894.17|26894.17|26878|26878|0
1652863500000|2022-05-18 08:45:00|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|0
1652863530000|2022-05-18 08:45:30|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|0
1652863540000|2022-05-18 08:45:40|26913.07|26913.07|26913.07|26913.07|26913.07|26913.07|26913.07|26913.07|0
1652863550000|2022-05-18 08:45:50|26907.54|26907.54|26910.77|26910.77|26910.77|26910.77|26907.54|26907.54|0
1652863560000|2022-05-18 08:46:00|26920.47|26920.47|26933.4|26933.4|26933.4|26933.4|26920.47|26920.47|0
1652863590000|2022-05-18 08:46:30|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|0
1652863600000|2022-05-18 08:46:40|26950.01|26950.01|26961.08|26961.08|26961.08|26961.08|26950.01|26950.01|0
1652863620000|2022-05-18 08:47:00|26983.22|26983.22|26983.22|26983.22|26983.22|26983.22|26983.22|26983.22|0
1652863680000|2022-05-18 08:48:00|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|0
1652863720000|2022-05-18 08:48:40|26964.22|26964.22|26964.22|26964.22|26964.22|26964.22|26958.68|26958.68|0
1652863760000|2022-05-18 08:49:20|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|0
1652863830000|2022-05-18 08:50:30|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|26956.28|0
1652863870000|2022-05-18 08:51:10|26965.98|26965.98|26982.59|26982.59|26982.59|26982.59|26965.98|26965.98|0
1652863880000|2022-05-18 08:51:20|26989.05|26989.05|26966.91|26966.91|26989.05|26989.05|26966.91|26966.91|0
1652863890000|2022-05-18 08:51:30|26977.98|26977.98|26977.98|26977.98|26977.98|26977.98|26977.98|26977.98|0
1652863910000|2022-05-18 08:51:50|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|0
1652863930000|2022-05-18 08:52:10|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|0
1652863950000|2022-05-18 08:52:30|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|0
1652863970000|2022-05-18 08:52:50|26962.75|26962.75|26957.22|26957.22|26973.82|26973.82|26951.68|26951.68|0
1652863980000|2022-05-18 08:53:00|26962.75|26962.75|26957.22|26957.22|26962.75|26962.75|26957.22|26957.22|0
1652864040000|2022-05-18 08:54:00|26946.15|26946.15|26946.15|26946.15|26946.15|26946.15|26946.15|26946.15|0
1652864050000|2022-05-18 08:54:10|26935.08|26935.08|26935.08|26935.08|26935.08|26935.08|26935.08|26935.08|0
1652864060000|2022-05-18 08:54:20|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|0
1652864070000|2022-05-18 08:54:30|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|0
1652864100000|2022-05-18 08:55:00|26901.87|26901.87|26901.87|26901.87|26901.87|26901.87|26901.87|26901.87|0
1652864110000|2022-05-18 08:55:10|26907.4|26907.4|26907.4|26907.4|26907.4|26907.4|26907.4|26907.4|0
1652864140000|2022-05-18 08:55:40|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|0
1652864160000|2022-05-18 08:56:00|26933.71|26933.71|26950.31|26950.31|26950.31|26950.31|26933.71|26933.71|0
1652864170000|2022-05-18 08:56:10|26933.71|26933.71|26928.17|26928.17|26933.71|26933.71|26928.17|26928.17|0
1652864190000|2022-05-18 08:56:30|26939.24|26939.24|26950.31|26950.31|26950.31|26950.31|26939.24|26939.24|0
1652864210000|2022-05-18 08:56:50|26961.38|26961.38|26984.01|26984.01|26984.01|26984.01|26961.38|26961.38|0
1652864220000|2022-05-18 08:57:00|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|26995.08|0
1652864240000|2022-05-18 08:57:20|27008.01|27008.01|27008.01|27008.01|27008.01|27008.01|27008.01|27008.01|0
1652864250000|2022-05-18 08:57:30|27019.08|27019.08|27019.08|27019.08|27019.08|27019.08|27019.08|27019.08|0
1652864260000|2022-05-18 08:57:40|27022.22|27022.22|27022.22|27022.22|27022.22|27022.22|27022.22|27022.22|0
1652864290000|2022-05-18 08:58:10|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|27016.69|0
1652864340000|2022-05-18 08:59:00|27011.15|27011.15|27000.08|27000.08|27011.15|27011.15|27000.08|27000.08|0
1652864390000|2022-05-18 08:59:50|26987.15|26987.15|26987.15|26987.15|26987.15|26987.15|26987.15|26987.15|0
1652864410000|2022-05-18 09:00:10|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|0
1652864430000|2022-05-18 09:00:30|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|0
1652864440000|2022-05-18 09:00:40|27011.15|27011.15|27014.38|27014.38|27014.38|27014.38|27011.15|27011.15|0
1652864460000|2022-05-18 09:01:00|27020.85|27020.85|27027.32|27027.32|27027.32|27027.32|27020.85|27020.85|0
1652864520000|2022-05-18 09:02:00|27043.92|27043.92|27060.53|27060.53|27060.53|27060.53|27043.92|27043.92|0
1652864700000|2022-05-18 09:05:00|27082.66|27082.66|27077.13|27077.13|27082.66|27082.66|27077.13|27077.13|0
1652864710000|2022-05-18 09:05:10|27066.06|27066.06|27060.53|27060.53|27066.06|27066.06|27060.53|27060.53|0
1652864720000|2022-05-18 09:05:20|27049.46|27049.46|27038.39|27038.39|27049.46|27049.46|27038.39|27038.39|0
1652864730000|2022-05-18 09:05:30|27027.32|27027.32|27021.78|27021.78|27027.32|27027.32|27021.78|27021.78|0
1652864750000|2022-05-18 09:05:50|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|27043.92|0
1652864770000|2022-05-18 09:06:10|27060.53|27060.53|27060.53|27060.53|27060.53|27060.53|27060.53|27060.53|0
1652864780000|2022-05-18 09:06:20|27066.06|27066.06|27066.06|27066.06|27066.06|27066.06|27066.06|27066.06|0
1652864830000|2022-05-18 09:07:10|27049.46|27049.46|27049.46|27049.46|27049.46|27049.46|27049.46|27049.46|0
1652864860000|2022-05-18 09:07:40|27038.39|27038.39|27038.39|27038.39|27038.39|27038.39|27038.39|27038.39|0
1652864890000|2022-05-18 09:08:10|27032.85|27032.85|27043.92|27043.92|27043.92|27043.92|27032.85|27032.85|0
1652864900000|2022-05-18 09:08:20|27032.85|27032.85|27049.46|27049.46|27049.46|27049.46|27032.85|27032.85|0
1652864910000|2022-05-18 09:08:30|27066.06|27066.06|27088.2|27088.2|27088.2|27088.2|27066.06|27066.06|0
1652865020000|2022-05-18 09:10:20|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|0
1652865060000|2022-05-18 09:11:00|27133.22|27133.22|27127.68|27127.68|27133.22|27133.22|27127.68|27127.68|0
1652865080000|2022-05-18 09:11:20|27121.22|27121.22|27117.98|27117.98|27121.22|27121.22|27117.98|27117.98|0
1652865090000|2022-05-18 09:11:30|27101.38|27101.38|27101.38|27101.38|27101.38|27101.38|27101.38|27101.38|0
1652865150000|2022-05-18 09:12:30|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|0
1652865160000|2022-05-18 09:12:40|27106.91|27106.91|27101.38|27101.38|27106.91|27106.91|27101.38|27101.38|0
1652865270000|2022-05-18 09:14:30|27123.52|27123.52|27123.52|27123.52|27123.52|27123.52|27123.52|27123.52|0
1652865290000|2022-05-18 09:14:50|27134.59|27134.59|27134.59|27134.59|27134.59|27134.59|27134.59|27134.59|0
1652865300000|2022-05-18 09:15:00|27112.45|27112.45|27112.45|27112.45|27112.45|27112.45|27079.24|27079.24|0
1652865310000|2022-05-18 09:15:10|27101.38|27101.38|27073.71|27073.71|27101.38|27101.38|27073.71|27073.71|0
1652865360000|2022-05-18 09:16:00|27068.17|27068.17|27068.17|27068.17|27068.17|27068.17|27068.17|27068.17|0
1652865380000|2022-05-18 09:16:20|27062.64|27062.64|27073.71|27073.71|27073.71|27073.71|27062.64|27062.64|0
1652865390000|2022-05-18 09:16:30|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|27062.64|0
1652865420000|2022-05-18 09:17:00|27051.57|27051.57|27046.95|27046.95|27062.64|27062.64|27046.95|27046.95|0
1652865430000|2022-05-18 09:17:10|27013.74|27013.74|27024.81|27024.81|27024.81|27024.81|27013.74|27013.74|0
1652865440000|2022-05-18 09:17:20|27052.48|27052.48|27046.95|27046.95|27052.48|27052.48|27046.95|27046.95|0
1652865460000|2022-05-18 09:17:40|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|27030.78|0
1652865500000|2022-05-18 09:18:20|26997.57|26997.57|26986.5|26986.5|27025.25|27025.25|26986.5|26986.5|0
1652865510000|2022-05-18 09:18:30|26958.83|26958.83|26947.76|26947.76|26958.83|26958.83|26931.16|26931.16|0
1652865520000|2022-05-18 09:18:40|26953.3|26953.3|26964.37|26964.37|26964.37|26964.37|26953.3|26953.3|0
1652865530000|2022-05-18 09:18:50|26969.9|26969.9|26969.9|26969.9|26969.9|26969.9|26969.9|26969.9|0
1652865540000|2022-05-18 09:19:00|26960.2|26960.2|26996.64|26996.64|26996.64|26996.64|26960.2|26960.2|0
1652865600000|2022-05-18 09:20:00|27002.18|27002.18|27007.71|27007.71|27007.71|27007.71|27002.18|27002.18|0
1652865620000|2022-05-18 09:20:20|26991.11|26991.11|26991.11|26991.11|26991.11|26991.11|26991.11|26991.11|0
1652865650000|2022-05-18 09:20:50|27007.71|27007.71|27007.71|27007.71|27007.71|27007.71|27007.71|27007.71|0
1652865660000|2022-05-18 09:21:00|27013.25|27013.25|27024.32|27024.32|27029.85|27029.85|27013.25|27013.25|0
1652865700000|2022-05-18 09:21:40|27037.25|27037.25|27063.11|27063.11|27063.11|27063.11|27037.25|27037.25|0
1652865720000|2022-05-18 09:22:00|27066.25|27066.25|27066.25|27066.25|27066.25|27066.25|27066.25|27066.25|0
1652865910000|2022-05-18 09:25:10|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|0
1652865920000|2022-05-18 09:25:20|27110.53|27110.53|27099.46|27099.46|27110.53|27110.53|27099.46|27099.46|0
1652866000000|2022-05-18 09:26:40|27121.6|27121.6|27121.6|27121.6|27121.6|27121.6|27121.6|27121.6|0
1652866080000|2022-05-18 09:28:00|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|27116.06|0
1652866120000|2022-05-18 09:28:40|27104.99|27104.99|27093.92|27093.92|27104.99|27104.99|27093.92|27093.92|0
1652866160000|2022-05-18 09:29:20|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|0
1652866170000|2022-05-18 09:29:30|27082.85|27082.85|27082.85|27082.85|27082.85|27082.85|27082.85|27082.85|0
1652866210000|2022-05-18 09:30:10|27071.79|27071.79|27066.25|27066.25|27071.79|27071.79|27066.25|27066.25|0
1652866310000|2022-05-18 09:31:50|27060.72|27060.72|27060.72|27060.72|27060.72|27060.72|27060.72|27060.72|0
1652866320000|2022-05-18 09:32:00|27054.25|27054.25|27057.48|27057.48|27057.48|27057.48|27054.25|27054.25|0
1652866340000|2022-05-18 09:32:20|27083.35|27083.35|27083.35|27083.35|27083.35|27083.35|27083.35|27083.35|0
1652866350000|2022-05-18 09:32:30|27088.88|27088.88|27088.88|27088.88|27088.88|27088.88|27088.88|27088.88|0
1652866510000|2022-05-18 09:35:10|27092.12|27092.12|27101.62|27101.62|27101.62|27101.62|27092.12|27092.12|0
1652866540000|2022-05-18 09:35:40|27090.55|27090.55|27079.49|27079.49|27090.55|27090.55|27079.49|27079.49|0
1652866550000|2022-05-18 09:35:50|27068.42|27068.42|27068.42|27068.42|27068.42|27068.42|27068.42|27068.42|0
1652866570000|2022-05-18 09:36:10|27085.02|27085.02|27085.02|27085.02|27085.02|27085.02|27085.02|27085.02|0
1652866590000|2022-05-18 09:36:30|27081.79|27081.79|27081.79|27081.79|27081.79|27081.79|27081.79|27081.79|0
1652866680000|2022-05-18 09:38:00|27070.72|27070.72|27081.79|27081.79|27081.79|27081.79|27070.72|27070.72|0
1652866710000|2022-05-18 09:38:30|27092.86|27092.86|27103.93|27103.93|27103.93|27103.93|27092.86|27092.86|0
1652866720000|2022-05-18 09:38:40|27110.39|27110.39|27123.32|27123.32|27123.32|27123.32|27110.39|27110.39|0
1652866740000|2022-05-18 09:39:00|27129.6|27129.6|27129.6|27129.6|27129.6|27129.6|27129.6|27129.6|0
1652866790000|2022-05-18 09:39:50|27146.2|27146.2|27146.2|27146.2|27146.2|27146.2|27146.2|27146.2|0
1652866800000|2022-05-18 09:40:00|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|27155.9|0
1652866850000|2022-05-18 09:40:50|27178.04|27178.04|27183.58|27183.58|27183.58|27183.58|27178.04|27178.04|0
1652866860000|2022-05-18 09:41:00|27178.04|27178.04|27172.51|27172.51|27178.04|27178.04|27172.51|27172.51|0
1652866880000|2022-05-18 09:41:20|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|27178.04|0
1652866900000|2022-05-18 09:41:40|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|27161.88|0
1652866930000|2022-05-18 09:42:10|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|27156.34|0
1652866990000|2022-05-18 09:43:10|27146.64|27146.64|27155.41|27155.41|27155.41|27155.41|27146.64|27146.64|0
1652867020000|2022-05-18 09:43:40|27149.88|27149.88|27144.34|27144.34|27149.88|27149.88|27144.34|27144.34|0
1652867030000|2022-05-18 09:43:50|27138.81|27138.81|27138.81|27138.81|27138.81|27138.81|27138.81|27138.81|0
1652867040000|2022-05-18 09:44:00|27127.74|27127.74|27127.74|27127.74|27127.74|27127.74|27127.74|27127.74|0
1652867130000|2022-05-18 09:45:30|27122.2|27122.2|27127.74|27127.74|27127.74|27127.74|27116.67|27116.67|0
1652867160000|2022-05-18 09:46:00|27124.5|27124.5|27146.94|27146.94|27146.94|27146.94|27124.5|27124.5|0
1652867170000|2022-05-18 09:46:10|27130.78|27130.78|27130.78|27130.78|27134.01|27134.01|27130.78|27130.78|0
1652867250000|2022-05-18 09:47:30|27137.25|27137.25|27134.01|27134.01|27137.25|27137.25|27134.01|27134.01|0
1652867300000|2022-05-18 09:48:20|27156.15|27156.15|27150.62|27150.62|27156.15|27156.15|27150.62|27150.62|0
1652867370000|2022-05-18 09:49:30|27145.08|27145.08|27145.08|27145.08|27145.08|27145.08|27145.08|27145.08|0
1652867460000|2022-05-18 09:51:00|27148.22|27148.22|27148.22|27148.22|27148.22|27148.22|27148.22|27148.22|0
1652867490000|2022-05-18 09:51:30|27137.15|27137.15|27131.62|27131.62|27137.15|27137.15|27131.62|27131.62|0
1652867500000|2022-05-18 09:51:40|27126.08|27126.08|27126.08|27126.08|27126.08|27126.08|27126.08|27126.08|0
1652867510000|2022-05-18 09:51:50|27120.55|27120.55|27126.08|27126.08|27126.08|27126.08|27120.55|27120.55|0
1652867520000|2022-05-18 09:52:00|27132.55|27132.55|27142.25|27142.25|27142.25|27142.25|27132.55|27132.55|0
1652867550000|2022-05-18 09:52:30|27125.64|27125.64|27142.25|27142.25|27142.25|27142.25|27125.64|27125.64|0
1652867680000|2022-05-18 09:54:40|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|27136.71|0
1652867780000|2022-05-18 09:56:20|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|27131.18|0
1652867810000|2022-05-18 09:56:50|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|0
1652867880000|2022-05-18 09:58:00|27132.55|27132.55|27139.01|27139.01|27139.01|27139.01|27132.55|27132.55|0
1652867900000|2022-05-18 09:58:20|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|27142.25|0
1652867930000|2022-05-18 09:58:50|27145.38|27145.38|27134.31|27134.31|27145.38|27145.38|27134.31|27134.31|0
1652867940000|2022-05-18 09:59:00|27150.92|27150.92|27156.45|27156.45|27156.45|27156.45|27150.92|27150.92|0
1652867960000|2022-05-18 09:59:20|27153.22|27153.22|27146.75|27146.75|27153.22|27153.22|27146.75|27146.75|0
1652867970000|2022-05-18 09:59:30|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|0
1652868000000|2022-05-18 10:00:00|27174.43|27174.43|27175.17|27175.17|27180.7|27180.7|27174.43|27174.43|0
1652868030000|2022-05-18 10:00:30|27186.24|27186.24|27186.24|27186.24|27186.24|27186.24|27186.24|27186.24|0
1652868070000|2022-05-18 10:01:10|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|27197.31|0
1652868100000|2022-05-18 10:01:40|27213.91|27213.91|27213.91|27213.91|27213.91|27213.91|27213.91|27213.91|0
1652868120000|2022-05-18 10:02:00|27224.98|27224.98|27224.98|27224.98|27224.98|27224.98|27224.98|27224.98|0
1652868130000|2022-05-18 10:02:10|27219.45|27219.45|27219.45|27219.45|27219.45|27219.45|27219.45|27219.45|0
1652868170000|2022-05-18 10:02:50|27213.91|27213.91|27208.38|27208.38|27213.91|27213.91|27208.38|27208.38|0
1652868180000|2022-05-18 10:03:00|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|27205.24|0
1652868200000|2022-05-18 10:03:20|27188.63|27188.63|27194.17|27194.17|27194.17|27194.17|27188.63|27188.63|0
1652868300000|2022-05-18 10:05:00|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|27197.4|0
1652868370000|2022-05-18 10:06:10|27202.94|27202.94|27214.01|27214.01|27214.01|27214.01|27202.94|27202.94|0
1652868480000|2022-05-18 10:08:00|27219.54|27219.54|27230.61|27230.61|27230.61|27230.61|27219.54|27219.54|0
1652868490000|2022-05-18 10:08:10|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|0
1652868550000|2022-05-18 10:09:10|27241.68|27241.68|27230.61|27230.61|27241.68|27241.68|27230.61|27230.61|0
1652868580000|2022-05-18 10:09:40|27241.68|27241.68|27241.68|27241.68|27241.68|27241.68|27241.68|27241.68|0
1652868600000|2022-05-18 10:10:00|27258.28|27258.28|27275.82|27275.82|27275.82|27275.82|27258.28|27258.28|0
1652868660000|2022-05-18 10:11:00|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|27270.29|0
1652868720000|2022-05-18 10:12:00|27273.42|27273.42|27273.42|27273.42|27273.42|27273.42|27273.42|27273.42|0
1652868790000|2022-05-18 10:13:10|27290.03|27290.03|27290.03|27290.03|27290.03|27290.03|27290.03|27290.03|0
1652868820000|2022-05-18 10:13:40|27317.7|27317.7|27317.7|27317.7|27317.7|27317.7|27317.7|27317.7|0
1652868860000|2022-05-18 10:14:20|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|0
1652868880000|2022-05-18 10:14:40|27303.4|27303.4|27303.4|27303.4|27303.4|27303.4|27303.4|27303.4|0
1652868920000|2022-05-18 10:15:20|27325.54|27325.54|27325.54|27325.54|27325.54|27325.54|27325.54|27325.54|0
1652869090000|2022-05-18 10:18:10|27320|27320|27308.93|27308.93|27320|27320|27308.93|27308.93|0
1652869100000|2022-05-18 10:18:20|27303.4|27303.4|27297.86|27297.86|27303.4|27303.4|27297.86|27297.86|0
1652869110000|2022-05-18 10:18:30|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|27314.47|0
1652869140000|2022-05-18 10:19:00|27331.07|27331.07|27331.07|27331.07|27331.07|27331.07|27331.07|27331.07|0
1652869170000|2022-05-18 10:19:30|27336.61|27336.61|27336.61|27336.61|27336.61|27336.61|27336.61|27336.61|0
1652869190000|2022-05-18 10:19:50|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|0
1652869220000|2022-05-18 10:20:20|27348.42|27348.42|27365.02|27365.02|27365.02|27365.02|27348.42|27348.42|0
1652869230000|2022-05-18 10:20:30|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|27353.95|0
1652869260000|2022-05-18 10:21:00|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|0
1652869300000|2022-05-18 10:21:40|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|27342.88|0
1652869370000|2022-05-18 10:22:50|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|0
1652869400000|2022-05-18 10:23:20|27331.81|27331.81|27326.28|27326.28|27331.81|27331.81|27326.28|27326.28|0
1652869460000|2022-05-18 10:24:20|27320.74|27320.74|27320.74|27320.74|27320.74|27320.74|27320.74|27320.74|0
1652869490000|2022-05-18 10:24:50|27340.14|27340.14|27343.38|27343.38|27349.84|27349.84|27340.14|27340.14|0
1652869500000|2022-05-18 10:25:00|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|27349.84|0
1652869510000|2022-05-18 10:25:10|27356.31|27356.31|27356.31|27356.31|27356.31|27356.31|27356.31|27356.31|0
1652869520000|2022-05-18 10:25:20|27350.77|27350.77|27334.17|27334.17|27350.77|27350.77|27334.17|27334.17|0
1652869530000|2022-05-18 10:25:30|27328.63|27328.63|27328.63|27328.63|27328.63|27328.63|27328.63|27328.63|0
1652869540000|2022-05-18 10:25:40|27339.7|27339.7|27328.63|27328.63|27339.7|27339.7|27328.63|27328.63|0
1652869550000|2022-05-18 10:25:50|27345.24|27345.24|27367.38|27367.38|27367.38|27367.38|27345.24|27345.24|0
1652869620000|2022-05-18 10:27:00|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|27372.91|0
1652869670000|2022-05-18 10:27:50|27389.08|27389.08|27397.85|27397.85|27397.85|27397.85|27389.08|27389.08|0
1652869700000|2022-05-18 10:28:20|27414.45|27414.45|27425.52|27425.52|27425.52|27425.52|27414.45|27414.45|0
1652869710000|2022-05-18 10:28:30|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|27454.62|0
1652869790000|2022-05-18 10:29:50|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|27457.85|0
1652869810000|2022-05-18 10:30:10|27446.78|27446.78|27435.71|27435.71|27446.78|27446.78|27435.71|27435.71|0
1652869820000|2022-05-18 10:30:20|27432.48|27432.48|27422.78|27422.78|27432.48|27432.48|27422.78|27422.78|0
1652869830000|2022-05-18 10:30:30|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|27413.08|0
1652869860000|2022-05-18 10:31:00|27390.45|27390.45|27393.68|27393.68|27393.68|27393.68|27390.45|27390.45|0
1652869900000|2022-05-18 10:31:40|27388.15|27388.15|27388.15|27388.15|27388.15|27388.15|27388.15|27388.15|0
1652869990000|2022-05-18 10:33:10|27385.01|27385.01|27390.54|27390.54|27390.54|27390.54|27385.01|27385.01|0
1652870080000|2022-05-18 10:34:40|27385.01|27385.01|27385.01|27385.01|27385.01|27385.01|27385.01|27385.01|0
1652870140000|2022-05-18 10:35:40|27381.87|27381.87|27365.27|27365.27|27381.87|27381.87|27365.27|27365.27|0
1652870150000|2022-05-18 10:35:50|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|0
1652870160000|2022-05-18 10:36:00|27351.4|27351.4|27351.4|27351.4|27351.4|27351.4|27351.4|27351.4|0
1652870170000|2022-05-18 10:36:10|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|27368.01|0
1652870210000|2022-05-18 10:36:50|27351.4|27351.4|27345.87|27345.87|27351.4|27351.4|27345.87|27345.87|0
1652870220000|2022-05-18 10:37:00|27329.26|27329.26|27345.87|27345.87|27345.87|27345.87|27284.99|27284.99|0
1652870230000|2022-05-18 10:37:10|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|0
1652870240000|2022-05-18 10:37:20|27326.03|27326.03|27296.88|27296.88|27331.57|27331.57|27296.88|27296.88|0
1652870260000|2022-05-18 10:37:40|27303.34|27303.34|27293.64|27293.64|27303.34|27303.34|27293.64|27293.64|0
1652870280000|2022-05-18 10:38:00|27280.71|27280.71|27276.11|27276.11|27280.71|27280.71|27269.64|27269.64|0
1652870320000|2022-05-18 10:38:40|27265.04|27265.04|27276.11|27276.11|27276.11|27276.11|27265.04|27265.04|0
1652870400000|2022-05-18 10:40:00|27292.71|27292.71|27292.71|27292.71|27298.25|27298.25|27292.71|27292.71|0
1652870420000|2022-05-18 10:40:20|27287.18|27287.18|27287.18|27287.18|27287.18|27287.18|27287.18|27287.18|0
1652870440000|2022-05-18 10:40:40|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|27281.64|0
1652870460000|2022-05-18 10:41:00|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|27270.57|0
1652870540000|2022-05-18 10:42:20|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|27265.04|0
1652870550000|2022-05-18 10:42:30|27268.27|27268.27|27268.27|27268.27|27271.5|27271.5|27268.27|27268.27|0
1652870560000|2022-05-18 10:42:40|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|27279.34|0
1652870610000|2022-05-18 10:43:30|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|27268.27|0
1652870630000|2022-05-18 10:43:50|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|27262.74|0
1652870690000|2022-05-18 10:44:50|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|27272.44|0
1652870700000|2022-05-18 10:45:00|27278.9|27278.9|27282.13|27282.13|27282.13|27282.13|27278.9|27278.9|0
1652870710000|2022-05-18 10:45:10|27254.46|27254.46|27248.93|27248.93|27260|27260|27248.93|27248.93|0
1652870720000|2022-05-18 10:45:20|27243.39|27243.39|27215.72|27215.72|27243.39|27243.39|27210.18|27210.18|0
1652870730000|2022-05-18 10:45:30|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|0
1652870740000|2022-05-18 10:45:40|27226.79|27226.79|27221.25|27221.25|27226.79|27226.79|27221.25|27221.25|0
1652870760000|2022-05-18 10:46:00|27215.72|27215.72|27215.72|27215.72|27215.72|27215.72|27215.72|27215.72|0
1652870800000|2022-05-18 10:46:40|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|0
1652870810000|2022-05-18 10:46:50|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|27182.51|0
1652870820000|2022-05-18 10:47:00|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|27171.44|0
1652870860000|2022-05-18 10:47:40|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|27221.25|0
1652870900000|2022-05-18 10:48:20|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|0
1652870920000|2022-05-18 10:48:40|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|27204.65|0
1652871000000|2022-05-18 10:50:00|27194.95|27194.95|27188.48|27188.48|27194.95|27194.95|27188.48|27188.48|0
1652871080000|2022-05-18 10:51:20|27199.55|27199.55|27199.55|27199.55|27199.55|27199.55|27199.55|27199.55|0
1652871110000|2022-05-18 10:51:50|27182.95|27182.95|27199.55|27199.55|27199.55|27199.55|27182.95|27182.95|0
1652871120000|2022-05-18 10:52:00|27194.02|27194.02|27194.02|27194.02|27194.02|27194.02|27194.02|27194.02|0
1652871140000|2022-05-18 10:52:20|27188.48|27188.48|27182.95|27182.95|27188.48|27188.48|27182.95|27182.95|0
1652871150000|2022-05-18 10:52:30|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|0
1652871170000|2022-05-18 10:52:50|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|27171.88|0
1652871180000|2022-05-18 10:53:00|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|27177.41|0
1652871270000|2022-05-18 10:54:30|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|27182.95|0
1652871280000|2022-05-18 10:54:40|27171.88|27171.88|27160.81|27160.81|27171.88|27171.88|27155.27|27155.27|0
1652871300000|2022-05-18 10:55:00|27157.67|27157.67|27145.12|27145.12|27157.67|27157.67|27145.12|27145.12|0
1652871310000|2022-05-18 10:55:10|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|27150.66|0
1652871330000|2022-05-18 10:55:30|27156.93|27156.93|27150.66|27150.66|27156.93|27156.93|27150.66|27150.66|0
1652871370000|2022-05-18 10:56:10|27156.19|27156.19|27161.72|27161.72|27161.72|27161.72|27156.19|27156.19|0
1652871390000|2022-05-18 10:56:30|27145.56|27145.56|27132.63|27132.63|27145.56|27145.56|27132.63|27132.63|0
1652871410000|2022-05-18 10:56:50|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|0
1652871420000|2022-05-18 10:57:00|27123.86|27123.86|27130.13|27130.13|27130.13|27130.13|27123.86|27123.86|0
1652871430000|2022-05-18 10:57:10|27139.83|27139.83|27146.3|27146.3|27146.3|27146.3|27139.83|27139.83|0
1652871480000|2022-05-18 10:58:00|27129.7|27129.7|27129.7|27129.7|27129.7|27129.7|27129.7|27129.7|0
1652871570000|2022-05-18 10:59:30|27149.09|27149.09|27165.7|27165.7|27165.7|27165.7|27149.09|27149.09|0
1652871580000|2022-05-18 10:59:40|27176.77|27176.77|27176.77|27176.77|27176.77|27176.77|27176.77|27176.77|0
1652871590000|2022-05-18 10:59:50|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|0
1652871600000|2022-05-18 11:00:00|27193.37|27193.37|27198.91|27198.91|27198.91|27198.91|27193.37|27193.37|0
1652871640000|2022-05-18 11:00:40|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|0
1652871670000|2022-05-18 11:01:10|27198.91|27198.91|27198.91|27198.91|27198.91|27198.91|27198.91|27198.91|0
1652871740000|2022-05-18 11:02:20|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|27187.84|0
1652871750000|2022-05-18 11:02:30|27182.3|27182.3|27187.84|27187.84|27187.84|27187.84|27182.3|27182.3|0
1652871780000|2022-05-18 11:03:00|27198.91|27198.91|27209.98|27209.98|27209.98|27209.98|27198.91|27198.91|0
1652871920000|2022-05-18 11:05:20|27203.7|27203.7|27192.63|27192.63|27203.7|27203.7|27192.63|27192.63|0
1652871930000|2022-05-18 11:05:30|27187.1|27187.1|27192.63|27192.63|27192.63|27192.63|27187.1|27187.1|0
1652871940000|2022-05-18 11:05:40|27198.17|27198.17|27223.1|27223.1|27223.1|27223.1|27198.17|27198.17|0
1652871990000|2022-05-18 11:06:30|27217.56|27217.56|27212.03|27212.03|27217.56|27217.56|27212.03|27212.03|0
1652872020000|2022-05-18 11:07:00|27195.86|27195.86|27189.4|27189.4|27195.86|27195.86|27189.4|27189.4|0
1652872030000|2022-05-18 11:07:10|27161.72|27161.72|27156.19|27156.19|27161.72|27161.72|27156.19|27156.19|0
1652872040000|2022-05-18 11:07:20|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|27172.79|0
1652872090000|2022-05-18 11:08:10|27167.26|27167.26|27167.26|27167.26|27167.26|27167.26|27167.26|27167.26|0
1652872110000|2022-05-18 11:08:30|27151.09|27151.09|27157.56|27157.56|27157.56|27157.56|27151.09|27151.09|0
1652872150000|2022-05-18 11:09:10|27135.42|27135.42|27135.42|27135.42|27135.42|27135.42|27135.42|27135.42|0
1652872170000|2022-05-18 11:09:30|27132.19|27132.19|27138.65|27138.65|27138.65|27138.65|27132.19|27132.19|0
1652872180000|2022-05-18 11:09:40|27133.12|27133.12|27133.12|27133.12|27133.12|27133.12|27133.12|27133.12|0
1652872210000|2022-05-18 11:10:10|27127.58|27127.58|27127.58|27127.58|27127.58|27127.58|27127.58|27127.58|0
1652872230000|2022-05-18 11:10:30|27118.17|27118.17|27129.24|27129.24|27129.24|27129.24|27101.57|27101.57|0
1652872580000|2022-05-18 11:16:20|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|27140.31|0
1652872620000|2022-05-18 11:17:00|27145.85|27145.85|27145.85|27145.85|27145.85|27145.85|27145.85|27145.85|0
1652872730000|2022-05-18 11:18:50|27156.91|27156.91|27156.91|27156.91|27156.91|27156.91|27156.91|27156.91|0
1652872820000|2022-05-18 11:20:20|27160.05|27160.05|27160.05|27160.05|27160.05|27160.05|27160.05|27160.05|0
1652872930000|2022-05-18 11:22:10|27154.52|27154.52|27154.52|27154.52|27154.52|27154.52|27154.52|27154.52|0
1652872990000|2022-05-18 11:23:10|27148.98|27148.98|27148.98|27148.98|27148.98|27148.98|27148.98|27148.98|0
1652873030000|2022-05-18 11:23:50|27142.52|27142.52|27125.91|27125.91|27142.52|27142.52|27125.91|27125.91|0
1652873150000|2022-05-18 11:25:50|27131.45|27131.45|27131.45|27131.45|27131.45|27131.45|27131.45|27131.45|0
1652873230000|2022-05-18 11:27:10|27125.91|27125.91|27114.84|27114.84|27125.91|27125.91|27114.84|27114.84|0
1652873260000|2022-05-18 11:27:40|27120.38|27120.38|27120.38|27120.38|27120.38|27120.38|27120.38|27120.38|0
1652873310000|2022-05-18 11:28:30|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|27109.31|0
1652873330000|2022-05-18 11:28:50|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|27096.38|0
1652873340000|2022-05-18 11:29:00|27086.68|27086.68|27080.21|27080.21|27086.68|27086.68|27080.21|27080.21|0
1652873460000|2022-05-18 11:31:00|27091.28|27091.28|27091.28|27091.28|27091.28|27091.28|27091.28|27091.28|0
1652873580000|2022-05-18 11:33:00|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|0
1652873610000|2022-05-18 11:33:30|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|27074.68|0
1652873640000|2022-05-18 11:34:00|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1652873670000|2022-05-18 11:34:30|27118.95|27118.95|27113.42|27113.42|27118.95|27118.95|27113.42|27113.42|0
1652873690000|2022-05-18 11:34:50|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|0
1652873710000|2022-05-18 11:35:10|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|0
1652873720000|2022-05-18 11:35:20|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1652873920000|2022-05-18 11:38:40|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|27107.88|0
1652873990000|2022-05-18 11:39:50|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|27113.42|0
1652874070000|2022-05-18 11:41:10|27116.65|27116.65|27119.88|27119.88|27123.12|27123.12|27116.65|27116.65|0
1652874120000|2022-05-18 11:42:00|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|0
1652874230000|2022-05-18 11:43:50|27121.75|27121.75|27128.21|27128.21|27128.21|27128.21|27121.75|27121.75|0
1652874300000|2022-05-18 11:45:00|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|27122.68|0
1652874310000|2022-05-18 11:45:10|27117.14|27117.14|27111.61|27111.61|27117.14|27117.14|27111.61|27111.61|0
1652874320000|2022-05-18 11:45:20|27106.08|27106.08|27106.08|27106.08|27106.08|27106.08|27106.08|27106.08|0
1652874360000|2022-05-18 11:46:00|27111.61|27111.61|27117.14|27117.14|27117.14|27117.14|27111.61|27111.61|0
1652874470000|2022-05-18 11:47:50|27128.21|27128.21|27128.21|27128.21|27128.21|27128.21|27128.21|27128.21|0
1652874530000|2022-05-18 11:48:50|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|27115.28|0
1652874550000|2022-05-18 11:49:10|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|0
1652874630000|2022-05-18 11:50:30|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|27103.28|0
1652874660000|2022-05-18 11:51:00|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|27108.82|0
1652874680000|2022-05-18 11:51:20|27115.09|27115.09|27115.09|27115.09|27115.09|27115.09|27115.09|27115.09|0
1652874690000|2022-05-18 11:51:30|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|0
1652874700000|2022-05-18 11:51:40|27108.62|27108.62|27111.76|27111.76|27111.76|27111.76|27108.62|27108.62|0
1652874710000|2022-05-18 11:51:50|27100.69|27100.69|27100.69|27100.69|27100.69|27100.69|27100.69|27100.69|0
1652874740000|2022-05-18 11:52:20|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|0
1652874780000|2022-05-18 11:53:00|27106.23|27106.23|27111.76|27111.76|27111.76|27111.76|27106.23|27106.23|0
1652874800000|2022-05-18 11:53:20|27117.3|27117.3|27117.3|27117.3|27117.3|27117.3|27117.3|27117.3|0
1652874830000|2022-05-18 11:53:50|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|0
1652874860000|2022-05-18 11:54:20|27116.37|27116.37|27116.37|27116.37|27116.37|27116.37|27116.37|27116.37|0
1652874930000|2022-05-18 11:55:30|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|27110.83|0
1652874950000|2022-05-18 11:55:50|27121.9|27121.9|27121.9|27121.9|27121.9|27121.9|27121.9|27121.9|0
1652875010000|2022-05-18 11:56:50|27118.67|27118.67|27118.67|27118.67|27128.37|27128.37|27118.67|27118.67|0
1652875020000|2022-05-18 11:57:00|27113.13|27113.13|27113.13|27113.13|27113.13|27113.13|27113.13|27113.13|0
1652875080000|2022-05-18 11:58:00|27103.72|27103.72|27106.86|27106.86|27106.86|27106.86|27103.72|27103.72|0
1652875090000|2022-05-18 11:58:10|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|0
1652875120000|2022-05-18 11:58:40|27105.93|27105.93|27105.93|27105.93|27105.93|27105.93|27105.93|27105.93|0
1652875170000|2022-05-18 11:59:30|27100.39|27100.39|27094.86|27094.86|27100.39|27100.39|27094.86|27094.86|0
1652875180000|2022-05-18 11:59:40|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|27082.31|0
1652875240000|2022-05-18 12:00:40|27085.44|27085.44|27085.44|27085.44|27085.44|27085.44|27085.44|27085.44|0
1652875290000|2022-05-18 12:01:30|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|27090.98|0
1652875310000|2022-05-18 12:01:50|27068.35|27068.35|27068.35|27068.35|27068.35|27068.35|27068.35|27068.35|0
1652875330000|2022-05-18 12:02:10|27055.41|27055.41|27055.41|27055.41|27055.41|27055.41|27055.41|27055.41|0
1652875350000|2022-05-18 12:02:30|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|0
1652875440000|2022-05-18 12:04:00|27044.78|27044.78|27044.78|27044.78|27044.78|27044.78|27044.78|27044.78|0
1652875580000|2022-05-18 12:06:20|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|0
1652875590000|2022-05-18 12:06:30|27066.92|27066.92|27066.92|27066.92|27066.92|27066.92|27066.92|27066.92|0
1652875600000|2022-05-18 12:06:40|27057.22|27057.22|27057.22|27057.22|27057.22|27057.22|27057.22|27057.22|0
1652875620000|2022-05-18 12:07:00|27051.69|27051.69|27063.69|27063.69|27063.69|27063.69|27051.69|27051.69|0
1652875630000|2022-05-18 12:07:10|27069.22|27069.22|27069.22|27069.22|27069.22|27069.22|27069.22|27069.22|0
1652875700000|2022-05-18 12:08:20|27063.69|27063.69|27052.62|27052.62|27063.69|27063.69|27052.62|27052.62|0
1652875710000|2022-05-18 12:08:30|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|0
1652875750000|2022-05-18 12:09:10|27037.38|27037.38|27043.85|27043.85|27043.85|27043.85|27037.38|27037.38|0
1652875780000|2022-05-18 12:09:40|27032.78|27032.78|27038.32|27038.32|27038.32|27038.32|27032.78|27032.78|0
1652875800000|2022-05-18 12:10:00|27032.78|27032.78|27032.78|27032.78|27032.78|27032.78|27032.78|27032.78|0
1652875820000|2022-05-18 12:10:20|27027.25|27027.25|27027.25|27027.25|27027.25|27027.25|27027.25|27027.25|0
1652875840000|2022-05-18 12:10:40|27032.78|27032.78|27019.85|27019.85|27032.78|27032.78|27019.85|27019.85|0
1652875860000|2022-05-18 12:11:00|27016.62|27016.62|27016.62|27016.62|27016.62|27016.62|27016.62|27016.62|0
1652875870000|2022-05-18 12:11:10|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|0
1652875880000|2022-05-18 12:11:20|27027.69|27027.69|27027.69|27027.69|27027.69|27027.69|27016.62|27016.62|0
1652875890000|2022-05-18 12:11:30|27016.62|27016.62|26993.98|26993.98|27016.62|27016.62|26993.98|26993.98|0
1652875900000|2022-05-18 12:11:40|26987.52|26987.52|26987.52|26987.52|26987.52|26987.52|26987.52|26987.52|0
1652875960000|2022-05-18 12:12:40|26971.83|26971.83|26968.69|26968.69|26971.83|26971.83|26968.69|26968.69|0
1652875990000|2022-05-18 12:13:10|26971.92|26971.92|26975.16|26975.16|26975.16|26975.16|26971.92|26971.92|0
1652876020000|2022-05-18 12:13:40|26980.69|26980.69|26980.69|26980.69|26980.69|26980.69|26980.69|26980.69|0
1652876030000|2022-05-18 12:13:50|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|0
1652876130000|2022-05-18 12:15:30|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|0
1652876160000|2022-05-18 12:16:00|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|0
1652876180000|2022-05-18 12:16:20|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|26968.69|0
1652876210000|2022-05-18 12:16:50|26974.23|26974.23|26979.76|26979.76|26979.76|26979.76|26974.23|26974.23|0
1652876220000|2022-05-18 12:17:00|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|26974.23|0
1652876250000|2022-05-18 12:17:30|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|0
1652876270000|2022-05-18 12:17:50|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|0
1652876310000|2022-05-18 12:18:30|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|0
1652876320000|2022-05-18 12:18:40|26997.11|26997.11|26997.11|26997.11|26997.11|26997.11|26997.11|26997.11|0
1652876430000|2022-05-18 12:20:30|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|0
1652876440000|2022-05-18 12:20:40|26986.04|26986.04|26974.97|26974.97|26986.04|26986.04|26974.97|26974.97|0
1652876470000|2022-05-18 12:21:10|26949.1|26949.1|26949.1|26949.1|26949.1|26949.1|26929.7|26929.7|0
1652876530000|2022-05-18 12:22:10|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|0
1652876600000|2022-05-18 12:23:20|26944.94|26944.94|26939.4|26939.4|26944.94|26944.94|26939.4|26939.4|0
1652876690000|2022-05-18 12:24:50|26933.87|26933.87|26933.87|26933.87|26933.87|26933.87|26933.87|26933.87|0
1652876730000|2022-05-18 12:25:30|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|0
1652876760000|2022-05-18 12:26:00|26888.6|26888.6|26885.37|26885.37|26888.6|26888.6|26885.37|26885.37|0
1652876800000|2022-05-18 12:26:40|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|0
1652876830000|2022-05-18 12:27:10|26874.3|26874.3|26885.37|26885.37|26885.37|26885.37|26874.3|26874.3|0
1652876880000|2022-05-18 12:28:00|26859.51|26859.51|26859.51|26859.51|26859.51|26859.51|26859.51|26859.51|0
1652876890000|2022-05-18 12:28:10|26888.6|26888.6|26888.6|26888.6|26888.6|26888.6|26888.6|26888.6|0
1652876980000|2022-05-18 12:29:40|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1652877030000|2022-05-18 12:30:30|26879.93|26879.93|26879.93|26879.93|26879.93|26879.93|26879.93|26879.93|0
1652877050000|2022-05-18 12:30:50|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|26885.47|0
1652877160000|2022-05-18 12:32:40|26872.53|26872.53|26872.53|26872.53|26872.53|26872.53|26872.53|26872.53|0
1652877180000|2022-05-18 12:33:00|26867|26867|26867|26867|26867|26867|26867|26867|0
1652877190000|2022-05-18 12:33:10|26860.72|26860.72|26860.72|26860.72|26860.72|26860.72|26860.72|26860.72|0
1652877220000|2022-05-18 12:33:40|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|26866.26|0
1652877230000|2022-05-18 12:33:50|26872.72|26872.72|26892.12|26892.12|26892.12|26892.12|26872.72|26872.72|0
1652877340000|2022-05-18 12:35:40|26901.82|26901.82|26898.59|26898.59|26901.82|26901.82|26898.59|26898.59|0
1652877410000|2022-05-18 12:36:50|26893.06|26893.06|26870.92|26870.92|26893.06|26893.06|26870.92|26870.92|0
1652877420000|2022-05-18 12:37:00|26865.38|26865.38|26865.38|26865.38|26865.38|26865.38|26865.38|26865.38|0
1652877480000|2022-05-18 12:38:00|26859.85|26859.85|26859.85|26859.85|26859.85|26859.85|26859.85|26859.85|0
1652877490000|2022-05-18 12:38:10|26854.31|26854.31|26848.78|26848.78|26854.31|26854.31|26848.78|26848.78|0
1652877500000|2022-05-18 12:38:20|26842.5|26842.5|26853.57|26853.57|26853.57|26853.57|26842.5|26842.5|0
1652877510000|2022-05-18 12:38:30|26859.11|26859.11|26855.97|26855.97|26859.11|26859.11|26855.97|26855.97|0
1652877580000|2022-05-18 12:39:40|26844.9|26844.9|26844.9|26844.9|26844.9|26844.9|26844.9|26844.9|0
1652877610000|2022-05-18 12:40:10|26850.43|26850.43|26850.43|26850.43|26850.43|26850.43|26850.43|26850.43|0
1652877630000|2022-05-18 12:40:30|26847.3|26847.3|26847.3|26847.3|26847.3|26847.3|26847.3|26847.3|0
1652877680000|2022-05-18 12:41:20|26841.76|26841.76|26836.23|26836.23|26841.76|26841.76|26836.23|26836.23|0
1652877690000|2022-05-18 12:41:30|26830.69|26830.69|26813.16|26813.16|26830.69|26830.69|26808.06|26808.06|0
1652877780000|2022-05-18 12:43:00|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|0
1652877800000|2022-05-18 12:43:20|26804.39|26804.39|26804.39|26804.39|26804.39|26804.39|26804.39|26804.39|0
1652877940000|2022-05-18 12:45:40|26809.92|26809.92|26806.78|26806.78|26809.92|26809.92|26806.78|26806.78|0
1652877950000|2022-05-18 12:45:50|26803.55|26803.55|26800.32|26800.32|26803.55|26803.55|26800.32|26800.32|0
1652877960000|2022-05-18 12:46:00|26797.09|26797.09|26797.09|26797.09|26797.09|26797.09|26797.09|26797.09|0
1652877980000|2022-05-18 12:46:20|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|0
1652878010000|2022-05-18 12:46:50|26774.95|26774.95|26747.27|26747.27|26774.95|26774.95|26747.27|26747.27|0
1652878020000|2022-05-18 12:47:00|26752.81|26752.81|26769.41|26769.41|26769.41|26769.41|26752.81|26752.81|0
1652878030000|2022-05-18 12:47:10|26775.69|26775.69|26781.22|26781.22|26781.22|26781.22|26775.69|26775.69|0
1652878040000|2022-05-18 12:47:20|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|0
1652878050000|2022-05-18 12:47:30|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|0
1652878080000|2022-05-18 12:48:00|26778.08|26778.08|26774.95|26774.95|26778.08|26778.08|26774.95|26774.95|0
1652878110000|2022-05-18 12:48:30|26763.88|26763.88|26758.34|26758.34|26763.88|26763.88|26758.34|26758.34|0
1652878190000|2022-05-18 12:49:50|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|0
1652878200000|2022-05-18 12:50:00|26756.48|26756.48|26756.48|26756.48|26756.48|26756.48|26756.48|26756.48|0
1652878210000|2022-05-18 12:50:10|26759.71|26759.71|26756.57|26756.57|26759.71|26759.71|26756.57|26756.57|0
1652878220000|2022-05-18 12:50:20|26750.3|26750.3|26739.23|26739.23|26750.3|26750.3|26739.23|26739.23|0
1652878230000|2022-05-18 12:50:30|26745.7|26745.7|26745.7|26745.7|26745.7|26745.7|26745.7|26745.7|0
1652878270000|2022-05-18 12:51:10|26756.77|26756.77|26756.77|26756.77|26756.77|26756.77|26756.77|26756.77|0
1652878290000|2022-05-18 12:51:30|26750.3|26750.3|26750.3|26750.3|26750.3|26750.3|26750.3|26750.3|0
1652878380000|2022-05-18 12:53:00|26728.16|26728.16|26728.16|26728.16|26728.16|26728.16|26728.16|26728.16|0
1652878400000|2022-05-18 12:53:20|26733.7|26733.7|26733.7|26733.7|26733.7|26733.7|26733.7|26733.7|0
1652878410000|2022-05-18 12:53:30|26722.63|26722.63|26733.7|26733.7|26733.7|26733.7|26722.63|26722.63|0
1652878430000|2022-05-18 12:53:50|26727.23|26727.23|26733.7|26733.7|26733.7|26733.7|26727.23|26727.23|0
1652878440000|2022-05-18 12:54:00|26727.23|26727.23|26740.16|26740.16|26740.16|26740.16|26727.23|26727.23|0
1652878450000|2022-05-18 12:54:10|26746.63|26746.63|26753.09|26753.09|26753.09|26753.09|26746.63|26746.63|0
1652878500000|2022-05-18 12:55:00|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|0
1652878510000|2022-05-18 12:55:10|26764.16|26764.16|26764.16|26764.16|26764.16|26764.16|26764.16|26764.16|0
1652878520000|2022-05-18 12:55:20|26754.46|26754.46|26754.46|26754.46|26754.46|26754.46|26754.46|26754.46|0
1652878640000|2022-05-18 12:57:20|26743.39|26743.39|26748.93|26748.93|26748.93|26748.93|26743.39|26743.39|0
1652878680000|2022-05-18 12:58:00|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|26742.65|0
1652878720000|2022-05-18 12:58:40|26753.72|26753.72|26753.72|26753.72|26753.72|26753.72|26753.72|26753.72|0
1652878730000|2022-05-18 12:58:50|26764.79|26764.79|26764.79|26764.79|26764.79|26764.79|26764.79|26764.79|0
1652878790000|2022-05-18 12:59:50|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|0
1652878800000|2022-05-18 13:00:00|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|0
1652878870000|2022-05-18 13:01:10|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|0
1652878880000|2022-05-18 13:01:20|26734.16|26734.16|26734.16|26734.16|26734.16|26734.16|26734.16|26734.16|0
1652878970000|2022-05-18 13:02:50|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|26724.46|0
1652879010000|2022-05-18 13:03:30|26718.92|26718.92|26729.99|26729.99|26729.99|26729.99|26718.92|26718.92|0
1652879040000|2022-05-18 13:04:00|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|0
1652879050000|2022-05-18 13:04:10|26742.92|26742.92|26749.39|26749.39|26749.39|26749.39|26742.92|26742.92|0
1652879060000|2022-05-18 13:04:20|26743.86|26743.86|26743.86|26743.86|26743.86|26743.86|26743.86|26743.86|0
1652879070000|2022-05-18 13:04:30|26765.99|26765.99|26765.99|26765.99|26765.99|26765.99|26765.99|26765.99|0
1652879080000|2022-05-18 13:04:40|26770.7|26770.7|26757.86|26757.86|26770.7|26770.7|26757.86|26757.86|0
1652879090000|2022-05-18 13:04:50|26751.4|26751.4|26754.63|26754.63|26754.63|26754.63|26751.4|26751.4|0
1652879100000|2022-05-18 13:05:00|26749.1|26749.1|26749.1|26749.1|26749.1|26749.1|26749.1|26749.1|0
1652879150000|2022-05-18 13:05:50|26743.56|26743.56|26743.56|26743.56|26743.56|26743.56|26743.56|26743.56|0
1652879160000|2022-05-18 13:06:00|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|26745.13|0
1652879190000|2022-05-18 13:06:30|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|26739.6|0
1652879200000|2022-05-18 13:06:40|26734.06|26734.06|26734.06|26734.06|26734.06|26734.06|26734.06|26734.06|0
1652879210000|2022-05-18 13:06:50|26727.59|26727.59|26724.36|26724.36|26727.59|26727.59|26724.36|26724.36|0
1652879220000|2022-05-18 13:07:00|26707.76|26707.76|26703.05|26703.05|26707.76|26707.76|26697.52|26697.52|0
1652879260000|2022-05-18 13:07:40|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|0
1652879270000|2022-05-18 13:07:50|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|26714.12|0
1652879290000|2022-05-18 13:08:10|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|26708.59|0
1652879320000|2022-05-18 13:08:40|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|0
1652879330000|2022-05-18 13:08:50|26697.52|26697.52|26681.35|26681.35|26697.52|26697.52|26681.35|26681.35|0
1652879360000|2022-05-18 13:09:20|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|0
1652879440000|2022-05-18 13:10:40|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|26697.95|0
1652879450000|2022-05-18 13:10:50|26703.49|26703.49|26703.49|26703.49|26703.49|26703.49|26703.49|26703.49|0
1652879590000|2022-05-18 13:13:10|26714.56|26714.56|26714.56|26714.56|26714.56|26714.56|26714.56|26714.56|0
1652879620000|2022-05-18 13:13:40|26725.63|26725.63|26714.65|26714.65|26725.63|26725.63|26714.65|26714.65|0
1652879630000|2022-05-18 13:13:50|26713.08|26713.08|26713.08|26713.08|26713.08|26713.08|26713.08|26713.08|0
1652879670000|2022-05-18 13:14:30|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|0
1652879680000|2022-05-18 13:14:40|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|0
1652879690000|2022-05-18 13:14:50|26721.01|26721.01|26715.47|26715.47|26721.01|26721.01|26715.47|26715.47|0
1652879700000|2022-05-18 13:15:00|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|26709.94|0
1652879740000|2022-05-18 13:15:40|26722.87|26722.87|26709.94|26709.94|26722.87|26722.87|26709.94|26709.94|0
1652879760000|2022-05-18 13:16:00|26703.47|26703.47|26690.54|26690.54|26703.47|26703.47|26690.54|26690.54|0
1652879770000|2022-05-18 13:16:10|26693.77|26693.77|26693.77|26693.77|26693.77|26693.77|26693.77|26693.77|0
1652879810000|2022-05-18 13:16:50|26699.31|26699.31|26714.54|26714.54|26714.54|26714.54|26699.31|26699.31|0
1652879820000|2022-05-18 13:17:00|26725.61|26725.61|26725.61|26725.61|26725.61|26725.61|26725.61|26725.61|0
1652879860000|2022-05-18 13:17:40|26742.22|26742.22|26742.22|26742.22|26742.22|26742.22|26742.22|26742.22|0
1652879870000|2022-05-18 13:17:50|26753.29|26753.29|26747.75|26747.75|26753.29|26753.29|26747.75|26747.75|0
1652879930000|2022-05-18 13:18:50|26731.59|26731.59|26734.82|26734.82|26734.82|26734.82|26731.59|26731.59|0
1652879960000|2022-05-18 13:19:20|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|0
1652880020000|2022-05-18 13:20:20|26732.52|26732.52|26732.52|26732.52|26732.52|26732.52|26732.52|26732.52|0
1652880040000|2022-05-18 13:20:40|26726.98|26726.98|26726.98|26726.98|26726.98|26726.98|26726.98|26726.98|0
1652880130000|2022-05-18 13:22:10|26721.45|26721.45|26721.45|26721.45|26721.45|26721.45|26721.45|26721.45|0
1652880150000|2022-05-18 13:22:30|26711.75|26711.75|26711.75|26711.75|26711.75|26711.75|26711.75|26711.75|0
1652880160000|2022-05-18 13:22:40|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|0
1652880180000|2022-05-18 13:23:00|26694.21|26694.21|26691.08|26691.08|26694.21|26694.21|26691.08|26691.08|0
1652880200000|2022-05-18 13:23:20|26696.61|26696.61|26713.21|26713.21|26713.21|26713.21|26696.61|26696.61|0
1652880210000|2022-05-18 13:23:30|26718.75|26718.75|26718.75|26718.75|26718.75|26718.75|26718.75|26718.75|0
1652880230000|2022-05-18 13:23:50|26709.05|26709.05|26709.05|26709.05|26709.05|26709.05|26709.05|26709.05|0
1652880250000|2022-05-18 13:24:10|26699.35|26699.35|26699.35|26699.35|26699.35|26699.35|26699.35|26699.35|0
1652880260000|2022-05-18 13:24:20|26710.42|26710.42|26710.42|26710.42|26710.42|26710.42|26710.42|26710.42|0
1652880320000|2022-05-18 13:25:20|26721.49|26721.49|26721.49|26721.49|26721.49|26721.49|26721.49|26721.49|0
1652880340000|2022-05-18 13:25:40|26715.21|26715.21|26715.21|26715.21|26715.21|26715.21|26715.21|26715.21|0
1652880370000|2022-05-18 13:26:10|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|26720.75|0
1652880420000|2022-05-18 13:27:00|26734.87|26734.87|26739.57|26739.57|26739.57|26739.57|26734.87|26734.87|0
1652880430000|2022-05-18 13:27:10|26745.11|26745.11|26745.11|26745.11|26745.11|26745.11|26745.11|26745.11|0
1652880440000|2022-05-18 13:27:20|26740.4|26740.4|26740.5|26740.5|26740.5|26740.5|26737.27|26737.27|0
1652880470000|2022-05-18 13:27:50|26757.1|26757.1|26753.87|26753.87|26757.1|26757.1|26753.87|26753.87|0
1652880530000|2022-05-18 13:28:50|26759.4|26759.4|26770.47|26770.47|26770.47|26770.47|26759.4|26759.4|0
1652880540000|2022-05-18 13:29:00|26759.4|26759.4|26759.4|26759.4|26759.4|26759.4|26759.4|26759.4|0
1652880560000|2022-05-18 13:29:20|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|26748.33|0
1652880570000|2022-05-18 13:29:30|26742.8|26742.8|26737.27|26737.27|26742.8|26742.8|26737.27|26737.27|0
1652880580000|2022-05-18 13:29:40|26731.73|26731.73|26731.73|26731.73|26731.73|26731.73|26731.73|26731.73|0
1652880590000|2022-05-18 13:29:50|26741.43|26741.43|26751.13|26751.13|26751.13|26751.13|26741.43|26741.43|0
1652880600000|2022-05-18 13:30:00|26757.6|26757.6|26744.96|26744.96|26775.87|26775.87|26744.96|26744.96|0
1652880610000|2022-05-18 13:30:10|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|0
1652880620000|2022-05-18 13:30:20|26765.73|26765.73|26765.73|26765.73|26765.73|26765.73|26765.73|26765.73|0
1652880630000|2022-05-18 13:30:30|26760.2|26760.2|26765.73|26765.73|26765.73|26765.73|26760.2|26760.2|0
1652880640000|2022-05-18 13:30:40|26771.27|26771.27|26771.27|26771.27|26771.27|26771.27|26771.27|26771.27|0
1652880650000|2022-05-18 13:30:50|26760.2|26760.2|26760.2|26760.2|26760.2|26760.2|26749.13|26749.13|0
1652880680000|2022-05-18 13:31:20|26757.06|26757.06|26740.46|26740.46|26757.06|26757.06|26740.46|26740.46|0
1652880690000|2022-05-18 13:31:30|26751.53|26751.53|26735.75|26735.75|26751.53|26751.53|26735.75|26735.75|0
1652880700000|2022-05-18 13:31:40|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|0
1652880720000|2022-05-18 13:32:00|26735.75|26735.75|26748.68|26748.68|26748.68|26748.68|26735.75|26735.75|0
1652880730000|2022-05-18 13:32:10|26758.38|26758.38|26747.31|26747.31|26758.38|26758.38|26730.71|26730.71|0
1652880740000|2022-05-18 13:32:20|26730.71|26730.71|26714.1|26714.1|26730.71|26730.71|26714.1|26714.1|0
1652880750000|2022-05-18 13:32:30|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|0
1652880760000|2022-05-18 13:32:40|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|0
1652880770000|2022-05-18 13:32:50|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|26719.64|0
1652880790000|2022-05-18 13:33:10|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|26714.1|0
1652880810000|2022-05-18 13:33:30|26708.57|26708.57|26707.83|26707.83|26714.1|26714.1|26707.83|26707.83|0
1652880820000|2022-05-18 13:33:40|26714.3|26714.3|26708.76|26708.76|26714.3|26714.3|26708.76|26708.76|0
1652880870000|2022-05-18 13:34:30|26704.05|26704.05|26704.05|26704.05|26704.05|26704.05|26704.05|26704.05|0
1652880910000|2022-05-18 13:35:10|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|0
1652880930000|2022-05-18 13:35:30|26680.98|26680.98|26664.47|26664.47|26680.98|26680.98|26664.47|26664.47|0
1652880940000|2022-05-18 13:35:40|26658.93|26658.93|26667.6|26667.6|26667.6|26667.6|26658.93|26658.93|0
1652880950000|2022-05-18 13:35:50|26680.54|26680.54|26686.07|26686.07|26686.07|26686.07|26680.54|26680.54|0
1652880960000|2022-05-18 13:36:00|26689.3|26689.3|26689.3|26689.3|26689.3|26689.3|26689.3|26689.3|0
1652880980000|2022-05-18 13:36:20|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|0
1652881010000|2022-05-18 13:36:50|26690.67|26690.67|26696.21|26696.21|26696.21|26696.21|26690.67|26690.67|0
1652881060000|2022-05-18 13:37:40|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|26690.67|0
1652881070000|2022-05-18 13:37:50|26685.14|26685.14|26690.67|26690.67|26690.67|26690.67|26685.14|26685.14|0
1652881120000|2022-05-18 13:38:40|26685.14|26685.14|26685.14|26685.14|26685.14|26685.14|26679.61|26679.61|0
1652881130000|2022-05-18 13:38:50|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|0
1652881140000|2022-05-18 13:39:00|26668.54|26668.54|26655.16|26655.16|26668.54|26668.54|26655.16|26655.16|0
1652881150000|2022-05-18 13:39:10|26645.46|26645.46|26622.83|26622.83|26645.46|26645.46|26622.83|26622.83|0
1652881160000|2022-05-18 13:39:20|26626.06|26626.06|26653.73|26653.73|26653.73|26653.73|26620.52|26620.52|0
1652881170000|2022-05-18 13:39:30|26659.27|26659.27|26622.83|26622.83|26659.27|26659.27|26622.83|26622.83|0
1652881190000|2022-05-18 13:39:50|26616.36|26616.36|26617.73|26617.73|26617.73|26617.73|26606.66|26606.66|0
1652881200000|2022-05-18 13:40:00|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|0
1652881210000|2022-05-18 13:40:10|26617.73|26617.73|26617.73|26617.73|26617.73|26617.73|26617.73|26617.73|0
1652881250000|2022-05-18 13:40:50|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|0
1652881260000|2022-05-18 13:41:00|26628.8|26628.8|26628.8|26628.8|26628.8|26628.8|26628.8|26628.8|0
1652881280000|2022-05-18 13:41:20|26632.03|26632.03|26625.57|26625.57|26632.03|26632.03|26625.57|26625.57|0
1652881290000|2022-05-18 13:41:30|26614.5|26614.5|26620.03|26620.03|26620.03|26620.03|26614.5|26614.5|0
1652881300000|2022-05-18 13:41:40|26614.5|26614.5|26614.5|26614.5|26614.5|26614.5|26614.5|26614.5|0
1652881310000|2022-05-18 13:41:50|26608.96|26608.96|26603.43|26603.43|26608.96|26608.96|26597.89|26597.89|0
1652881320000|2022-05-18 13:42:00|26593.73|26593.73|26593.73|26593.73|26593.73|26593.73|26593.73|26593.73|0
1652881330000|2022-05-18 13:42:10|26581.18|26581.18|26599.64|26599.64|26605.18|26605.18|26581.18|26581.18|0
1652881350000|2022-05-18 13:42:30|26602.78|26602.78|26602.78|26602.78|26602.78|26602.78|26602.78|26602.78|0
1652881420000|2022-05-18 13:43:40|26593.37|26593.37|26599.83|26599.83|26599.83|26599.83|26593.37|26593.37|0
1652881440000|2022-05-18 13:44:00|26610.9|26610.9|26621.97|26621.97|26621.97|26621.97|26610.9|26610.9|0
1652881480000|2022-05-18 13:44:40|26616.44|26616.44|26616.44|26616.44|26616.44|26616.44|26616.44|26616.44|0
1652881490000|2022-05-18 13:44:50|26610.9|26610.9|26610.9|26610.9|26610.9|26610.9|26610.9|26610.9|0
1652881500000|2022-05-18 13:45:00|26616.44|26616.44|26627.51|26627.51|26627.51|26627.51|26616.44|26616.44|0
1652881530000|2022-05-18 13:45:30|26644.11|26644.11|26644.11|26644.11|26644.11|26644.11|26644.11|26644.11|0
1652881540000|2022-05-18 13:45:40|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|0
1652881550000|2022-05-18 13:45:50|26647.25|26647.25|26656.95|26656.95|26656.95|26656.95|26647.25|26647.25|0
1652881560000|2022-05-18 13:46:00|26658.52|26658.52|26660.09|26660.09|26660.09|26660.09|26658.52|26658.52|0
1652881570000|2022-05-18 13:46:10|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|0
1652881620000|2022-05-18 13:47:00|26695.16|26695.16|26700.69|26700.69|26700.69|26700.69|26695.16|26695.16|0
1652881650000|2022-05-18 13:47:30|26694.23|26694.23|26694.23|26694.23|26694.23|26694.23|26694.23|26694.23|0
1652881730000|2022-05-18 13:48:50|26690.99|26690.99|26667.82|26667.82|26690.99|26690.99|26667.82|26667.82|0
1652881770000|2022-05-18 13:49:30|26674.1|26674.1|26683.51|26683.51|26683.51|26683.51|26674.1|26674.1|0
1652881780000|2022-05-18 13:49:40|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|0
1652881810000|2022-05-18 13:50:10|26660.44|26660.44|26660.44|26660.44|26660.44|26660.44|26660.44|26660.44|0
1652881820000|2022-05-18 13:50:20|26649.37|26649.37|26649.37|26649.37|26649.37|26649.37|26649.37|26649.37|0
1652881840000|2022-05-18 13:50:40|26638.3|26638.3|26643.83|26643.83|26643.83|26643.83|26638.3|26638.3|0
1652881850000|2022-05-18 13:50:50|26645.4|26645.4|26645.4|26645.4|26645.4|26645.4|26645.4|26645.4|0
1652881860000|2022-05-18 13:51:00|26648.54|26648.54|26653.25|26653.25|26653.25|26653.25|26648.54|26648.54|0
1652881870000|2022-05-18 13:51:10|26675.39|26675.39|26667.35|26667.35|26675.39|26675.39|26667.35|26667.35|0
1652881880000|2022-05-18 13:51:20|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|0
1652881910000|2022-05-18 13:51:50|26689.49|26689.49|26689.49|26689.49|26689.49|26689.49|26689.49|26689.49|0
1652881960000|2022-05-18 13:52:40|26700.56|26700.56|26700.56|26700.56|26700.56|26700.56|26700.56|26700.56|0
1652881990000|2022-05-18 13:53:10|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|0
1652882030000|2022-05-18 13:53:50|26702.86|26702.86|26702.86|26702.86|26702.86|26702.86|26702.86|26702.86|0
1652882060000|2022-05-18 13:54:20|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|0
1652882070000|2022-05-18 13:54:30|26713.93|26713.93|26713.93|26713.93|26713.93|26713.93|26713.93|26713.93|0
1652882080000|2022-05-18 13:54:40|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|0
1652882090000|2022-05-18 13:54:50|26713.1|26713.1|26713.1|26713.1|26713.1|26713.1|26713.1|26713.1|0
1652882100000|2022-05-18 13:55:00|26707.57|26707.57|26710.8|26710.8|26710.8|26710.8|26701.1|26701.1|0
1652882110000|2022-05-18 13:55:10|26694.2|26694.2|26715.9|26715.9|26715.9|26715.9|26694.2|26694.2|0
1652882120000|2022-05-18 13:55:20|26704.83|26704.83|26708.06|26708.06|26708.06|26708.06|26704.83|26704.83|0
1652882130000|2022-05-18 13:55:30|26702.53|26702.53|26708.06|26708.06|26708.06|26708.06|26702.53|26702.53|0
1652882140000|2022-05-18 13:55:40|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|0
1652882150000|2022-05-18 13:55:50|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|0
1652882160000|2022-05-18 13:56:00|26691.26|26691.26|26689.69|26689.69|26691.26|26691.26|26689.69|26689.69|0
1652882170000|2022-05-18 13:56:10|26717.36|26717.36|26722.9|26722.9|26722.9|26722.9|26717.36|26717.36|0
1652882200000|2022-05-18 13:56:40|26689.69|26689.69|26684.15|26684.15|26689.69|26689.69|26684.15|26684.15|0
1652882220000|2022-05-18 13:57:00|26673.08|26673.08|26660.16|26660.16|26673.08|26673.08|26660.16|26660.16|0
1652882230000|2022-05-18 13:57:10|26654.63|26654.63|26654.63|26654.63|26654.63|26654.63|26649.09|26649.09|0
1652882240000|2022-05-18 13:57:20|26643.56|26643.56|26630.62|26630.62|26643.56|26643.56|26630.62|26630.62|0
1652882260000|2022-05-18 13:57:40|26625.09|26625.09|26625.09|26625.09|26625.09|26625.09|26625.09|26625.09|0
1652882280000|2022-05-18 13:58:00|26608.48|26608.48|26619.55|26619.55|26619.55|26619.55|26608.48|26608.48|0
1652882300000|2022-05-18 13:58:20|26608.48|26608.48|26611.72|26611.72|26611.72|26611.72|26608.48|26608.48|0
1652882320000|2022-05-18 13:58:40|26617.25|26617.25|26622.79|26622.79|26622.79|26622.79|26617.25|26617.25|0
1652882340000|2022-05-18 13:59:00|26624.36|26624.36|26629.06|26629.06|26629.06|26629.06|26624.36|26624.36|0
1652882370000|2022-05-18 13:59:30|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|0
1652882410000|2022-05-18 14:00:10|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|0
1652882420000|2022-05-18 14:00:20|26630.43|26630.43|26630.43|26630.43|26630.43|26630.43|26630.43|26630.43|0
1652882440000|2022-05-18 14:00:40|26633.67|26633.67|26644.74|26644.74|26644.74|26644.74|26633.67|26633.67|0
1652882470000|2022-05-18 14:01:10|26650.27|26650.27|26650.27|26650.27|26650.27|26650.27|26650.27|26650.27|0
1652882490000|2022-05-18 14:01:30|26654.98|26654.98|26688.19|26688.19|26688.19|26688.19|26654.98|26654.98|0
1652882500000|2022-05-18 14:01:40|26693.72|26693.72|26693.72|26693.72|26693.72|26693.72|26693.72|26693.72|0
1652882510000|2022-05-18 14:01:50|26682.65|26682.65|26671.58|26671.58|26682.65|26682.65|26671.58|26671.58|0
1652882520000|2022-05-18 14:02:00|26666.05|26666.05|26660.51|26660.51|26666.05|26666.05|26660.51|26660.51|0
1652882530000|2022-05-18 14:02:10|26666.05|26666.05|26666.05|26666.05|26666.05|26666.05|26666.05|26666.05|0
1652882560000|2022-05-18 14:02:40|26672.51|26672.51|26675.75|26675.75|26675.75|26675.75|26672.51|26672.51|0
1652882570000|2022-05-18 14:02:50|26681.28|26681.28|26695.49|26695.49|26695.49|26695.49|26681.28|26681.28|0
1652882590000|2022-05-18 14:03:10|26705.19|26705.19|26708.42|26708.42|26708.42|26708.42|26705.19|26705.19|0
1652882610000|2022-05-18 14:03:30|26713.95|26713.95|26730.56|26730.56|26730.56|26730.56|26713.95|26713.95|0
1652882620000|2022-05-18 14:03:40|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|0
1652882640000|2022-05-18 14:04:00|26713.95|26713.95|26713.95|26713.95|26713.95|26713.95|26713.95|26713.95|0
1652882650000|2022-05-18 14:04:10|26712.39|26712.39|26684.22|26684.22|26712.39|26712.39|26684.22|26684.22|0
1652882690000|2022-05-18 14:04:50|26690.69|26690.69|26696.22|26696.22|26696.22|26696.22|26690.69|26690.69|0
1652882710000|2022-05-18 14:05:10|26701.76|26701.76|26701.76|26701.76|26701.76|26701.76|26701.76|26701.76|0
1652882720000|2022-05-18 14:05:20|26708.22|26708.22|26716.07|26716.07|26716.07|26716.07|26708.22|26708.22|0
1652882730000|2022-05-18 14:05:30|26709.79|26709.79|26709.79|26709.79|26709.79|26709.79|26709.79|26709.79|0
1652882750000|2022-05-18 14:05:50|26743|26743|26746.23|26746.23|26746.23|26746.23|26743|26743|0
1652882760000|2022-05-18 14:06:00|26743|26743|26743|26743|26743|26743|26743|26743|0
1652882770000|2022-05-18 14:06:10|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|0
1652882820000|2022-05-18 14:07:00|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26728.7|26728.7|0
1652882870000|2022-05-18 14:07:50|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|0
1652882890000|2022-05-18 14:08:10|26758.23|26758.23|26758.23|26758.23|26758.23|26758.23|26758.23|26758.23|0
1652882900000|2022-05-18 14:08:20|26763.77|26763.77|26750.83|26750.83|26763.77|26763.77|26750.83|26750.83|0
1652882920000|2022-05-18 14:08:40|26756.37|26756.37|26745.3|26745.3|26756.37|26756.37|26745.3|26745.3|0
1652882940000|2022-05-18 14:09:00|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|0
1652882950000|2022-05-18 14:09:10|26734.23|26734.23|26725.56|26725.56|26734.23|26734.23|26725.56|26725.56|0
1652882960000|2022-05-18 14:09:20|26720.02|26720.02|26722.33|26722.33|26722.33|26722.33|26711.26|26711.26|0
1652883000000|2022-05-18 14:10:00|26720.76|26720.76|26701.55|26701.55|26720.76|26720.76|26701.55|26701.55|0
1652883010000|2022-05-18 14:10:10|26712.62|26712.62|26723.69|26723.69|26723.69|26723.69|26712.62|26712.62|0
1652883030000|2022-05-18 14:10:30|26707.08|26707.08|26707.08|26707.08|26707.08|26707.08|26707.08|26707.08|0
1652883100000|2022-05-18 14:11:40|26701.55|26701.55|26729.22|26729.22|26729.22|26729.22|26701.55|26701.55|0
1652883120000|2022-05-18 14:12:00|26723.69|26723.69|26723.69|26723.69|26723.69|26723.69|26723.69|26723.69|0
1652883140000|2022-05-18 14:12:20|26718.15|26718.15|26723.69|26723.69|26723.69|26723.69|26712.62|26712.62|0
1652883150000|2022-05-18 14:12:30|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|0
1652883170000|2022-05-18 14:12:50|26702.72|26702.72|26686.12|26686.12|26702.72|26702.72|26686.12|26686.12|0
1652883180000|2022-05-18 14:13:00|26691.65|26691.65|26686.12|26686.12|26691.65|26691.65|26686.12|26686.12|0
1652883200000|2022-05-18 14:13:20|26680.58|26680.58|26669.51|26669.51|26680.58|26680.58|26669.51|26669.51|0
1652883230000|2022-05-18 14:13:50|26658.44|26658.44|26652.91|26652.91|26658.44|26658.44|26652.91|26652.91|0
1652883240000|2022-05-18 14:14:00|26647.37|26647.37|26657.07|26657.07|26657.07|26657.07|26647.37|26647.37|0
1652883250000|2022-05-18 14:14:10|26673.68|26673.68|26681.61|26681.61|26681.61|26681.61|26665|26665|0
1652883280000|2022-05-18 14:14:40|26688.07|26688.07|26694.54|26694.54|26701.01|26701.01|26688.07|26688.07|0
1652883310000|2022-05-18 14:15:10|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|0
1652883320000|2022-05-18 14:15:20|26680.24|26680.24|26691.31|26691.31|26691.31|26691.31|26680.24|26680.24|0
1652883330000|2022-05-18 14:15:30|26696.01|26696.01|26697.58|26697.58|26697.58|26697.58|26696.01|26696.01|0
1652883350000|2022-05-18 14:15:50|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|0
1652883360000|2022-05-18 14:16:00|26708.65|26708.65|26708.65|26708.65|26708.65|26708.65|26708.65|26708.65|0
1652883430000|2022-05-18 14:17:10|26714.19|26714.19|26708.65|26708.65|26714.19|26714.19|26708.65|26708.65|0
1652883440000|2022-05-18 14:17:20|26710.22|26710.22|26710.22|26710.22|26710.22|26710.22|26710.22|26710.22|0
1652883450000|2022-05-18 14:17:30|26708.65|26708.65|26699.15|26699.15|26710.22|26710.22|26699.15|26699.15|0
1652883460000|2022-05-18 14:17:40|26693.62|26693.62|26688.08|26688.08|26693.62|26693.62|26688.08|26688.08|0
1652883470000|2022-05-18 14:17:50|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|0
1652883550000|2022-05-18 14:19:10|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|0
1652883570000|2022-05-18 14:19:30|26677.01|26677.01|26677.01|26677.01|26677.01|26677.01|26677.01|26677.01|0
1652883580000|2022-05-18 14:19:40|26670.55|26670.55|26682.55|26682.55|26682.55|26682.55|26670.55|26670.55|0
1652883610000|2022-05-18 14:20:10|26684.12|26684.12|26689.65|26689.65|26689.65|26689.65|26684.12|26684.12|0
1652883620000|2022-05-18 14:20:20|26696.12|26696.12|26696.12|26696.12|26696.12|26696.12|26696.12|26696.12|0
1652883630000|2022-05-18 14:20:30|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|0
1652883640000|2022-05-18 14:20:40|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|0
1652883650000|2022-05-18 14:20:50|26723.35|26723.35|26729.82|26729.82|26733.05|26733.05|26723.35|26723.35|0
1652883660000|2022-05-18 14:21:00|26735.35|26735.35|26728.79|26728.79|26735.35|26735.35|26728.79|26728.79|0
1652883700000|2022-05-18 14:21:40|26723.26|26723.26|26723.26|26723.26|26723.26|26723.26|26723.26|26723.26|0
1652883710000|2022-05-18 14:21:50|26717.72|26717.72|26717.72|26717.72|26717.72|26717.72|26717.72|26717.72|0
1652883720000|2022-05-18 14:22:00|26708.02|26708.02|26719.09|26719.09|26719.09|26719.09|26708.02|26708.02|0
1652883750000|2022-05-18 14:22:30|26724.63|26724.63|26724.63|26724.63|26724.63|26724.63|26724.63|26724.63|0
1652883810000|2022-05-18 14:23:30|26719.09|26719.09|26713.56|26713.56|26719.09|26719.09|26713.56|26713.56|0
1652883820000|2022-05-18 14:23:40|26724.63|26724.63|26730.16|26730.16|26730.16|26730.16|26724.63|26724.63|0
1652883840000|2022-05-18 14:24:00|26714|26714|26710.76|26710.76|26720.46|26720.46|26710.76|26710.76|0
1652883870000|2022-05-18 14:24:30|26723.7|26723.7|26721.39|26721.39|26726.93|26726.93|26721.39|26721.39|0
1652883880000|2022-05-18 14:24:40|26731.09|26731.09|26731.09|26731.09|26731.09|26731.09|26731.09|26731.09|0
1652883930000|2022-05-18 14:25:30|26736.63|26736.63|26736.63|26736.63|26736.63|26736.63|26736.63|26736.63|0
1652883960000|2022-05-18 14:26:00|26743.09|26743.09|26732.02|26732.02|26743.09|26743.09|26732.02|26732.02|0
1652883980000|2022-05-18 14:26:20|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|0
1652883990000|2022-05-18 14:26:30|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|0
1652884020000|2022-05-18 14:27:00|26735.26|26735.26|26735.26|26735.26|26740.79|26740.79|26735.26|26735.26|0
1652884050000|2022-05-18 14:27:30|26724.19|26724.19|26724.19|26724.19|26724.19|26724.19|26724.19|26724.19|0
1652884070000|2022-05-18 14:27:50|26733.89|26733.89|26733.89|26733.89|26733.89|26733.89|26733.89|26733.89|0
1652884110000|2022-05-18 14:28:30|26744.96|26744.96|26744.96|26744.96|26744.96|26744.96|26744.96|26744.96|0
1652884130000|2022-05-18 14:28:50|26739.42|26739.42|26739.42|26739.42|26739.42|26739.42|26739.42|26739.42|0
1652884150000|2022-05-18 14:29:10|26732.96|26732.96|26732.13|26732.13|26737.66|26737.66|26732.13|26732.13|0
1652884160000|2022-05-18 14:29:20|26733.7|26733.7|26722.63|26722.63|26733.7|26733.7|26722.63|26722.63|0
1652884170000|2022-05-18 14:29:30|26716.16|26716.16|26710.63|26710.63|26716.16|26716.16|26710.63|26710.63|0
1652884200000|2022-05-18 14:30:00|26697.69|26697.69|26685.69|26685.69|26697.69|26697.69|26685.69|26685.69|0
1652884210000|2022-05-18 14:30:10|26691.23|26691.23|26694.37|26694.37|26694.37|26694.37|26691.23|26691.23|0
1652884220000|2022-05-18 14:30:20|26695.93|26695.93|26707|26707|26707|26707|26695.93|26695.93|0
1652884270000|2022-05-18 14:31:10|26695.93|26695.93|26695.93|26695.93|26695.93|26695.93|26695.93|26695.93|0
1652884280000|2022-05-18 14:31:20|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|0
1652884290000|2022-05-18 14:31:30|26681.73|26681.73|26676.19|26676.19|26681.73|26681.73|26676.19|26676.19|0
1652884300000|2022-05-18 14:31:40|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|0
1652884310000|2022-05-18 14:31:50|26688.19|26688.19|26688.19|26688.19|26688.19|26688.19|26688.19|26688.19|0
1652884320000|2022-05-18 14:32:00|26682.66|26682.66|26673.89|26673.89|26682.66|26682.66|26673.89|26673.89|0
1652884330000|2022-05-18 14:32:10|26668.36|26668.36|26673.89|26673.89|26673.89|26673.89|26668.36|26668.36|0
1652884340000|2022-05-18 14:32:20|26670.75|26670.75|26670.75|26670.75|26670.75|26670.75|26670.75|26670.75|0
1652884380000|2022-05-18 14:33:00|26680.45|26680.45|26680.45|26680.45|26680.45|26680.45|26680.45|26680.45|0
1652884400000|2022-05-18 14:33:20|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|0
1652884410000|2022-05-18 14:33:30|26669.38|26669.38|26653.22|26653.22|26669.38|26669.38|26653.22|26653.22|0
1652884420000|2022-05-18 14:33:40|26651.65|26651.65|26646.11|26646.11|26651.65|26651.65|26646.11|26646.11|0
1652884480000|2022-05-18 14:34:40|26640.58|26640.58|26640.58|26640.58|26640.58|26640.58|26640.58|26640.58|0
1652884490000|2022-05-18 14:34:50|26646.11|26646.11|26646.11|26646.11|26646.11|26646.11|26646.11|26646.11|0
1652884500000|2022-05-18 14:35:00|26642.88|26642.88|26642.88|26642.88|26642.88|26642.88|26642.88|26642.88|0
1652884510000|2022-05-18 14:35:10|26648.42|26648.42|26648.42|26648.42|26648.42|26648.42|26648.42|26648.42|0
1652884530000|2022-05-18 14:35:30|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|0
1652884540000|2022-05-18 14:35:40|26636.41|26636.41|26629.95|26629.95|26636.41|26636.41|26629.95|26629.95|0
1652884550000|2022-05-18 14:35:50|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|0
1652884560000|2022-05-18 14:36:00|26636.22|26636.22|26634.65|26634.65|26636.22|26636.22|26634.65|26634.65|0
1652884570000|2022-05-18 14:36:10|26641.12|26641.12|26637.89|26637.89|26641.12|26641.12|26637.89|26637.89|0
1652884600000|2022-05-18 14:36:40|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|0
1652884610000|2022-05-18 14:36:50|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|0
1652884630000|2022-05-18 14:37:10|26641.03|26641.03|26636.32|26636.32|26641.03|26641.03|26636.32|26636.32|0
1652884640000|2022-05-18 14:37:20|26634.75|26634.75|26640.28|26640.28|26640.28|26640.28|26634.75|26634.75|0
1652884650000|2022-05-18 14:37:30|26637.15|26637.15|26637.15|26637.15|26637.15|26637.15|26637.15|26637.15|0
1652884710000|2022-05-18 14:38:30|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|0
1652884740000|2022-05-18 14:39:00|26637.98|26637.98|26637.98|26637.98|26637.98|26637.98|26637.98|26637.98|0
1652884760000|2022-05-18 14:39:20|26634.74|26634.74|26634.74|26634.74|26634.74|26634.74|26634.74|26634.74|0
1652884770000|2022-05-18 14:39:30|26631.51|26631.51|26631.51|26631.51|26631.51|26631.51|26631.51|26631.51|0
1652884780000|2022-05-18 14:39:40|26637.04|26637.04|26637.04|26637.04|26637.04|26637.04|26637.04|26637.04|0
1652884800000|2022-05-18 14:40:00|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|0
1652884820000|2022-05-18 14:40:20|26637.04|26637.04|26620.88|26620.88|26637.04|26637.04|26620.88|26620.88|0
1652884860000|2022-05-18 14:41:00|26626.41|26626.41|26624.84|26624.84|26626.41|26626.41|26624.84|26624.84|0
1652884870000|2022-05-18 14:41:10|26630.38|26630.38|26630.38|26630.38|26630.38|26630.38|26630.38|26630.38|0
1652884890000|2022-05-18 14:41:30|26624.84|26624.84|26609.07|26609.07|26624.84|26624.84|26609.07|26609.07|0
1652884900000|2022-05-18 14:41:40|26605.93|26605.93|26605.93|26605.93|26605.93|26605.93|26605.93|26605.93|0
1652884920000|2022-05-18 14:42:00|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|0
1652884930000|2022-05-18 14:42:10|26593.29|26593.29|26587.76|26587.76|26593.29|26593.29|26587.76|26587.76|0
1652884940000|2022-05-18 14:42:20|26581.29|26581.29|26581.29|26581.29|26581.29|26581.29|26581.29|26581.29|0
1652884950000|2022-05-18 14:42:30|26582.86|26582.86|26582.86|26582.86|26582.86|26582.86|26582.86|26582.86|0
1652884980000|2022-05-18 14:43:00|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|0
1652885030000|2022-05-18 14:43:50|26575.76|26575.76|26575.76|26575.76|26575.76|26575.76|26575.76|26575.76|0
1652885040000|2022-05-18 14:44:00|26570.22|26570.22|26570.22|26570.22|26570.22|26570.22|26570.22|26570.22|0
1652885050000|2022-05-18 14:44:10|26567.08|26567.08|26567.08|26567.08|26567.08|26567.08|26567.08|26567.08|0
1652885070000|2022-05-18 14:44:30|26561.55|26561.55|26561.55|26561.55|26561.55|26561.55|26561.55|26561.55|0
1652885080000|2022-05-18 14:44:40|26556.84|26556.84|26556.84|26556.84|26556.84|26556.84|26556.84|26556.84|0
1652885100000|2022-05-18 14:45:00|26551.31|26551.31|26551.31|26551.31|26551.31|26551.31|26551.31|26551.31|0
1652885110000|2022-05-18 14:45:10|26548.17|26548.17|26546.6|26546.6|26548.17|26548.17|26546.6|26546.6|0
1652885120000|2022-05-18 14:45:20|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|0
1652885150000|2022-05-18 14:45:50|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|26548.9|0
1652885160000|2022-05-18 14:46:00|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|0
1652885170000|2022-05-18 14:46:10|26559.97|26559.97|26559.97|26559.97|26559.97|26559.97|26559.97|26559.97|0
1652885180000|2022-05-18 14:46:20|26572.9|26572.9|26567.37|26567.37|26572.9|26572.9|26567.37|26567.37|0
1652885190000|2022-05-18 14:46:30|26568.94|26568.94|26568.94|26568.94|26568.94|26568.94|26568.94|26568.94|0
1652885200000|2022-05-18 14:46:40|26565.71|26565.71|26576.78|26576.78|26576.78|26576.78|26565.71|26565.71|0
1652885210000|2022-05-18 14:46:50|26578.34|26578.34|26584.81|26584.81|26584.81|26584.81|26578.34|26578.34|0
1652885220000|2022-05-18 14:47:00|26588.04|26588.04|26588.04|26588.04|26588.04|26588.04|26588.04|26588.04|0
1652885250000|2022-05-18 14:47:30|26593.58|26593.58|26593.58|26593.58|26593.58|26593.58|26593.58|26593.58|0
1652885310000|2022-05-18 14:48:30|26604.65|26604.65|26624.68|26624.68|26624.68|26624.68|26604.65|26604.65|0
1652885340000|2022-05-18 14:49:00|26635.75|26635.75|26646.82|26646.82|26646.82|26646.82|26635.75|26635.75|0
1652885370000|2022-05-18 14:49:30|26657.89|26657.89|26657.89|26657.89|26657.89|26657.89|26657.89|26657.89|0
1652885420000|2022-05-18 14:50:20|26652.36|26652.36|26649.22|26649.22|26652.36|26652.36|26649.22|26649.22|0
1652885450000|2022-05-18 14:50:50|26638.15|26638.15|26632.62|26632.62|26638.15|26638.15|26632.62|26632.62|0
1652885460000|2022-05-18 14:51:00|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|0
1652885500000|2022-05-18 14:51:40|26650.15|26650.15|26650.15|26650.15|26650.15|26650.15|26650.15|26650.15|0
1652885510000|2022-05-18 14:51:50|26659.85|26659.85|26659.85|26659.85|26659.85|26659.85|26659.85|26659.85|0
1652885520000|2022-05-18 14:52:00|26681.99|26681.99|26676.45|26676.45|26681.99|26681.99|26676.45|26676.45|0
1652885530000|2022-05-18 14:52:10|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|0
1652885540000|2022-05-18 14:52:20|26686.06|26686.06|26686.06|26686.06|26686.06|26686.06|26686.06|26686.06|0
1652885550000|2022-05-18 14:52:30|26691.59|26691.59|26691.59|26691.59|26691.59|26691.59|26691.59|26691.59|0
1652885560000|2022-05-18 14:52:40|26698.06|26698.06|26698.06|26698.06|26698.06|26698.06|26698.06|26698.06|0
1652885570000|2022-05-18 14:52:50|26686.99|26686.99|26692.52|26692.52|26692.52|26692.52|26686.99|26686.99|0
1652885590000|2022-05-18 14:53:10|26682.83|26682.83|26699.43|26699.43|26699.43|26699.43|26682.83|26682.83|0
1652885600000|2022-05-18 14:53:20|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|0
1652885610000|2022-05-18 14:53:30|26716.97|26716.97|26711.43|26711.43|26716.97|26716.97|26711.43|26711.43|0
1652885640000|2022-05-18 14:54:00|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|26705.9|0
1652885650000|2022-05-18 14:54:10|26711.43|26711.43|26711.43|26711.43|26711.43|26711.43|26711.43|26711.43|0
1652885660000|2022-05-18 14:54:20|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|0
1652885700000|2022-05-18 14:55:00|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|0
1652885710000|2022-05-18 14:55:10|26704.42|26704.42|26689.19|26689.19|26704.42|26704.42|26689.19|26689.19|0
1652885720000|2022-05-18 14:55:20|26683.65|26683.65|26683.65|26683.65|26683.65|26683.65|26683.65|26683.65|0
1652885740000|2022-05-18 14:55:40|26689.19|26689.19|26714.29|26714.29|26714.29|26714.29|26689.19|26689.19|0
1652885750000|2022-05-18 14:55:50|26715.86|26715.86|26714.29|26714.29|26715.86|26715.86|26714.29|26714.29|0
1652885760000|2022-05-18 14:56:00|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|0
1652885790000|2022-05-18 14:56:30|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|26707.19|0
1652885800000|2022-05-18 14:56:40|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|26713.65|0
1652885810000|2022-05-18 14:56:50|26708.12|26708.12|26708.12|26708.12|26708.12|26708.12|26708.12|26708.12|0
1652885820000|2022-05-18 14:57:00|26695.19|26695.19|26698.96|26698.96|26705.43|26705.43|26695.19|26695.19|0
1652885850000|2022-05-18 14:57:30|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|0
1652885860000|2022-05-18 14:57:40|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|0
1652885870000|2022-05-18 14:57:50|26701.26|26701.26|26701.26|26701.26|26701.26|26701.26|26701.26|26701.26|0
1652885920000|2022-05-18 14:58:40|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|0
1652885930000|2022-05-18 14:58:50|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|26689.26|0
1652885940000|2022-05-18 14:59:00|26683.73|26683.73|26683.73|26683.73|26683.73|26683.73|26683.73|26683.73|0
1652885950000|2022-05-18 14:59:10|26678.19|26678.19|26678.19|26678.19|26678.19|26678.19|26678.19|26678.19|0
1652885970000|2022-05-18 14:59:30|26671.73|26671.73|26668.49|26668.49|26671.73|26671.73|26668.49|26668.49|0
1652885990000|2022-05-18 14:59:50|26674.96|26674.96|26687.89|26687.89|26687.89|26687.89|26674.96|26674.96|0
1652886040000|2022-05-18 15:00:40|26693.43|26693.43|26693.43|26693.43|26693.43|26693.43|26693.43|26693.43|0
1652886070000|2022-05-18 15:01:10|26698.96|26698.96|26711.89|26711.89|26715.13|26715.13|26698.96|26698.96|0
1652886080000|2022-05-18 15:01:20|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|26702.19|0
1652886090000|2022-05-18 15:01:30|26708.66|26708.66|26708.66|26708.66|26708.66|26708.66|26708.66|26708.66|0
1652886130000|2022-05-18 15:02:10|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|0
1652886150000|2022-05-18 15:02:30|26706.36|26706.36|26707.93|26707.93|26707.93|26707.93|26706.36|26706.36|0
1652886170000|2022-05-18 15:02:50|26709.5|26709.5|26715.03|26715.03|26715.03|26715.03|26709.5|26709.5|0
1652886180000|2022-05-18 15:03:00|26716.6|26716.6|26716.6|26716.6|26716.6|26716.6|26716.6|26716.6|0
1652886200000|2022-05-18 15:03:20|26711.06|26711.06|26705.53|26705.53|26711.06|26711.06|26705.53|26705.53|0
1652886210000|2022-05-18 15:03:30|26700|26700|26700|26700|26700|26700|26700|26700|0
1652886220000|2022-05-18 15:03:40|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|0
1652886230000|2022-05-18 15:03:50|26703.96|26703.96|26703.96|26703.96|26703.96|26703.96|26703.96|26703.96|0
1652886240000|2022-05-18 15:04:00|26694.26|26694.26|26681.71|26681.71|26694.26|26694.26|26681.71|26681.71|0
1652886250000|2022-05-18 15:04:10|26676.18|26676.18|26672.94|26672.94|26676.18|26676.18|26672.94|26672.94|0
1652886280000|2022-05-18 15:04:40|26667.41|26667.41|26667.41|26667.41|26667.41|26667.41|26667.41|26667.41|0
1652886290000|2022-05-18 15:04:50|26664.27|26664.27|26653.2|26653.2|26664.27|26664.27|26653.2|26653.2|0
1652886300000|2022-05-18 15:05:00|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|0
1652886310000|2022-05-18 15:05:10|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|0
1652886320000|2022-05-18 15:05:20|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|26647.67|0
1652886340000|2022-05-18 15:05:40|26642.13|26642.13|26640.56|26640.56|26642.13|26642.13|26640.56|26640.56|0
1652886370000|2022-05-18 15:06:10|26635.03|26635.03|26623.96|26623.96|26635.03|26635.03|26623.96|26623.96|0
1652886390000|2022-05-18 15:06:30|26618.42|26618.42|26623.96|26623.96|26629.49|26629.49|26618.42|26618.42|0
1652886420000|2022-05-18 15:07:00|26620.73|26620.73|26631.25|26631.25|26631.25|26631.25|26620.73|26620.73|0
1652886430000|2022-05-18 15:07:10|26620.18|26620.18|26620.18|26620.18|26620.18|26620.18|26620.18|26620.18|0
1652886440000|2022-05-18 15:07:20|26613.72|26613.72|26599.41|26599.41|26613.72|26613.72|26599.41|26599.41|0
1652886450000|2022-05-18 15:07:30|26610.48|26610.48|26604.95|26604.95|26610.48|26610.48|26604.95|26604.95|0
1652886460000|2022-05-18 15:07:40|26601.81|26601.81|26601.81|26601.81|26601.81|26601.81|26601.81|26601.81|0
1652886480000|2022-05-18 15:08:00|26596.28|26596.28|26596.28|26596.28|26596.28|26596.28|26596.28|26596.28|0
1652886490000|2022-05-18 15:08:10|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|0
1652886510000|2022-05-18 15:08:30|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1652886540000|2022-05-18 15:09:00|26612.24|26612.24|26612.24|26612.24|26612.24|26612.24|26612.24|26612.24|0
1652886550000|2022-05-18 15:09:10|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|0
1652886560000|2022-05-18 15:09:20|26608.08|26608.08|26613.61|26613.61|26613.61|26613.61|26608.08|26608.08|0
1652886570000|2022-05-18 15:09:30|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|26602.54|0
1652886590000|2022-05-18 15:09:50|26597.01|26597.01|26597.01|26597.01|26602.54|26602.54|26597.01|26597.01|0
1652886600000|2022-05-18 15:10:00|26600.15|26600.15|26589.08|26589.08|26600.15|26600.15|26589.08|26589.08|0
1652886610000|2022-05-18 15:10:10|26582.61|26582.61|26579.38|26579.38|26582.61|26582.61|26579.38|26579.38|0
1652886620000|2022-05-18 15:10:20|26573.84|26573.84|26560.91|26560.91|26573.84|26573.84|26560.91|26560.91|0
1652886630000|2022-05-18 15:10:30|26567.38|26567.38|26564.14|26564.14|26567.38|26567.38|26564.14|26564.14|0
1652886640000|2022-05-18 15:10:40|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|0
1652886680000|2022-05-18 15:11:20|26569.68|26569.68|26554.45|26554.45|26569.68|26569.68|26554.45|26554.45|0
1652886700000|2022-05-18 15:11:40|26560.91|26560.91|26554.45|26554.45|26560.91|26560.91|26554.45|26554.45|0
1652886710000|2022-05-18 15:11:50|26551.21|26551.21|26551.21|26551.21|26551.21|26551.21|26551.21|26551.21|0
1652886820000|2022-05-18 15:13:40|26548.07|26548.07|26548.07|26548.07|26548.07|26548.07|26548.07|26548.07|0
1652886830000|2022-05-18 15:13:50|26542.54|26542.54|26539.31|26539.31|26542.54|26542.54|26539.31|26539.31|0
1652886850000|2022-05-18 15:14:10|26544.84|26544.84|26550.38|26550.38|26550.38|26550.38|26544.84|26544.84|0
1652886900000|2022-05-18 15:15:00|26555.91|26555.91|26544.84|26544.84|26555.91|26555.91|26544.84|26544.84|0
1652886910000|2022-05-18 15:15:10|26549.55|26549.55|26549.55|26549.55|26549.55|26549.55|26549.55|26549.55|0
1652886930000|2022-05-18 15:15:30|26555.08|26555.08|26547.68|26547.68|26560.62|26560.62|26547.68|26547.68|0
1652886950000|2022-05-18 15:15:50|26541.22|26541.22|26541.22|26541.22|26541.22|26541.22|26541.22|26541.22|0
1652886970000|2022-05-18 15:16:10|26535.68|26535.68|26535.68|26535.68|26535.68|26535.68|26535.68|26535.68|0
1652886980000|2022-05-18 15:16:20|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|26530.98|0
1652887000000|2022-05-18 15:16:40|26527.84|26527.84|26534.12|26534.12|26534.12|26534.12|26527.84|26527.84|0
1652887020000|2022-05-18 15:17:00|26530.98|26530.98|26529.41|26529.41|26530.98|26530.98|26529.41|26529.41|0
1652887040000|2022-05-18 15:17:20|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|0
1652887100000|2022-05-18 15:18:20|26529.41|26529.41|26522.21|26522.21|26530.98|26530.98|26522.21|26522.21|0
1652887110000|2022-05-18 15:18:30|26518.98|26518.98|26531.91|26531.91|26531.91|26531.91|26518.98|26518.98|0
1652887140000|2022-05-18 15:19:00|26530.34|26530.34|26541.41|26541.41|26541.41|26541.41|26530.34|26530.34|0
1652887160000|2022-05-18 15:19:20|26535.87|26535.87|26535.87|26535.87|26535.87|26535.87|26535.87|26535.87|0
1652887190000|2022-05-18 15:19:50|26526.18|26526.18|26529.41|26529.41|26529.41|26529.41|26526.18|26526.18|0
1652887200000|2022-05-18 15:20:00|26523.87|26523.87|26523.87|26523.87|26523.87|26523.87|26523.87|26523.87|0
1652887210000|2022-05-18 15:20:10|26517.41|26517.41|26517.41|26517.41|26517.41|26517.41|26517.41|26517.41|0
1652887220000|2022-05-18 15:20:20|26515.84|26515.84|26501.34|26501.34|26515.84|26515.84|26501.34|26501.34|0
1652887240000|2022-05-18 15:20:40|26512.41|26512.41|26512.41|26512.41|26512.41|26512.41|26512.41|26512.41|0
1652887260000|2022-05-18 15:21:00|26506.87|26506.87|26501.34|26501.34|26506.87|26506.87|26501.34|26501.34|0
1652887270000|2022-05-18 15:21:10|26506.87|26506.87|26501.34|26501.34|26506.87|26506.87|26501.34|26501.34|0
1652887310000|2022-05-18 15:21:50|26495.8|26495.8|26494.23|26494.23|26495.8|26495.8|26494.23|26494.23|0
1652887320000|2022-05-18 15:22:00|26499.77|26499.77|26494.23|26494.23|26499.77|26499.77|26494.23|26494.23|0
1652887340000|2022-05-18 15:22:20|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|0
1652887350000|2022-05-18 15:22:30|26499.77|26499.77|26499.77|26499.77|26499.77|26499.77|26499.77|26499.77|0
1652887370000|2022-05-18 15:22:50|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|0
1652887380000|2022-05-18 15:23:00|26492.66|26492.66|26492.66|26492.66|26492.66|26492.66|26492.66|26492.66|0
1652887390000|2022-05-18 15:23:10|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|0
1652887400000|2022-05-18 15:23:20|26499.03|26499.03|26499.03|26499.03|26499.03|26499.03|26499.03|26499.03|0
1652887420000|2022-05-18 15:23:40|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|26504.56|0
1652887430000|2022-05-18 15:23:50|26493.49|26493.49|26499.03|26499.03|26499.03|26499.03|26493.49|26493.49|0
1652887440000|2022-05-18 15:24:00|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|0
1652887480000|2022-05-18 15:24:40|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|0
1652887490000|2022-05-18 15:24:50|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|26497.46|0
1652887500000|2022-05-18 15:25:00|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|26491.92|0
1652887510000|2022-05-18 15:25:10|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|0
1652887530000|2022-05-18 15:25:30|26501.42|26501.42|26495.89|26495.89|26501.42|26501.42|26495.89|26495.89|0
1652887610000|2022-05-18 15:26:50|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|0
1652887630000|2022-05-18 15:27:10|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|0
1652887650000|2022-05-18 15:27:30|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|0
1652887670000|2022-05-18 15:27:50|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|0
1652887690000|2022-05-18 15:28:10|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|26490.36|0
1652887700000|2022-05-18 15:28:20|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|26484.82|0
1652887720000|2022-05-18 15:28:40|26490.36|26490.36|26484.82|26484.82|26490.36|26490.36|26484.82|26484.82|0
1652887730000|2022-05-18 15:28:50|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|26495.89|0
1652887740000|2022-05-18 15:29:00|26490.36|26490.36|26484.82|26484.82|26490.36|26490.36|26484.82|26484.82|0
1652887750000|2022-05-18 15:29:10|26479.29|26479.29|26465.08|26465.08|26484.82|26484.82|26465.08|26465.08|0
1652887760000|2022-05-18 15:29:20|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|26476.15|0
1652887770000|2022-05-18 15:29:30|26481.68|26481.68|26492.75|26492.75|26492.75|26492.75|26470.61|26470.61|0
1652887780000|2022-05-18 15:29:40|26491.18|26491.18|26488.05|26488.05|26515.72|26515.72|26488.05|26488.05|0
1652887790000|2022-05-18 15:29:50|26486.48|26486.48|26486.48|26486.48|26486.48|26486.48|26486.48|26486.48|0
1652944500000|2022-05-19 07:15:00|26030.83|26030.83|26030.83|26030.83|26030.83|26030.83|26030.83|26030.83|0
1652944510000|2022-05-19 07:15:10|26025.3|26025.3|26030.83|26030.83|26030.83|26030.83|26025.3|26025.3|0
1652944520000|2022-05-19 07:15:20|26047.44|26047.44|26056.85|26056.85|26056.85|26056.85|26041.9|26041.9|0
1652944530000|2022-05-19 07:15:30|26062.38|26062.38|26073.45|26073.45|26073.45|26073.45|26062.38|26062.38|0
1652944550000|2022-05-19 07:15:50|26067.92|26067.92|26099.32|26099.32|26099.32|26099.32|26067.92|26067.92|0
1652944560000|2022-05-19 07:16:00|26115.92|26115.92|26115.92|26115.92|26115.92|26115.92|26115.92|26115.92|0
1652944570000|2022-05-19 07:16:10|26104.85|26104.85|26104.85|26104.85|26121.46|26121.46|26104.85|26104.85|0
1652944610000|2022-05-19 07:16:50|26075.75|26075.75|26075.75|26075.75|26075.75|26075.75|26075.75|26075.75|0
1652944620000|2022-05-19 07:17:00|26092.36|26092.36|26108.96|26108.96|26114.5|26114.5|26092.36|26092.36|0
1652944630000|2022-05-19 07:17:10|26112.2|26112.2|26128.36|26128.36|26128.36|26128.36|26112.2|26112.2|0
1652944640000|2022-05-19 07:17:20|26133.9|26133.9|26128.36|26128.36|26133.9|26133.9|26128.36|26128.36|0
1652944650000|2022-05-19 07:17:30|26122.83|26122.83|26116.36|26116.36|26122.83|26122.83|26116.36|26116.36|0
1652944660000|2022-05-19 07:17:40|26105.29|26105.29|26105.29|26105.29|26105.29|26105.29|26105.29|26105.29|0
1652944680000|2022-05-19 07:18:00|26099.76|26099.76|26099.76|26099.76|26099.76|26099.76|26099.76|26099.76|0
1652944700000|2022-05-19 07:18:20|26066.55|26066.55|26055.48|26055.48|26066.55|26066.55|26055.48|26055.48|0
1652944720000|2022-05-19 07:18:40|26039.31|26039.31|26025.94|26025.94|26042.55|26042.55|26025.94|26025.94|0
1652944730000|2022-05-19 07:18:50|26022.71|26022.71|26025.94|26025.94|26025.94|26025.94|26022.71|26022.71|0
1652944750000|2022-05-19 07:19:10|26031.48|26031.48|26020.41|26020.41|26031.48|26031.48|26009.34|26009.34|0
1652944770000|2022-05-19 07:19:30|26031.48|26031.48|26020.41|26020.41|26031.48|26031.48|26020.41|26020.41|0
1652944800000|2022-05-19 07:20:00|26003.8|26003.8|26003.8|26003.8|26003.8|26003.8|26003.8|26003.8|0
1652944810000|2022-05-19 07:20:10|25998.27|25998.27|25998.27|25998.27|25998.27|25998.27|25998.27|25998.27|0
1652944820000|2022-05-19 07:20:20|26001.5|26001.5|25995.97|25995.97|26001.5|26001.5|25995.97|25995.97|0
1652944840000|2022-05-19 07:20:40|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|0
1652944860000|2022-05-19 07:21:00|25984.9|25984.9|25984.9|25984.9|25984.9|25984.9|25984.9|25984.9|0
1652944870000|2022-05-19 07:21:10|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|25990.43|0
1652944900000|2022-05-19 07:21:40|26001.5|26001.5|26012.57|26012.57|26012.57|26012.57|26001.5|26001.5|0
1652944910000|2022-05-19 07:21:50|26007.04|26007.04|26012.57|26012.57|26029.17|26029.17|26001.5|26001.5|0
1652944920000|2022-05-19 07:22:00|26018.11|26018.11|26018.11|26018.11|26018.11|26018.11|26018.11|26018.11|0
1652944930000|2022-05-19 07:22:10|26023.64|26023.64|26023.64|26023.64|26023.64|26023.64|26023.64|26023.64|0
1652944940000|2022-05-19 07:22:20|26012.57|26012.57|26007.04|26007.04|26012.57|26012.57|26007.04|26007.04|0
1652944960000|2022-05-19 07:22:40|26001.5|26001.5|26001.5|26001.5|26001.5|26001.5|26001.5|26001.5|0
1652944970000|2022-05-19 07:22:50|26004.64|26004.64|26004.64|26004.64|26004.64|26004.64|26004.64|26004.64|0
1652945000000|2022-05-19 07:23:20|26014.05|26014.05|26014.05|26014.05|26014.05|26014.05|26014.05|26014.05|0
1652945020000|2022-05-19 07:23:40|26008.52|26008.52|25996.71|25996.71|26008.52|26008.52|25996.71|25996.71|0
1652945030000|2022-05-19 07:23:50|26002.24|26002.24|26013.31|26013.31|26013.31|26013.31|26002.24|26002.24|0
1652945040000|2022-05-19 07:24:00|26007.78|26007.78|25996.71|25996.71|26007.78|26007.78|25996.71|25996.71|0
1652945050000|2022-05-19 07:24:10|25985.64|25985.64|25991.17|25991.17|25991.17|25991.17|25985.64|25985.64|0
1652945060000|2022-05-19 07:24:20|25996.71|25996.71|25996.71|25996.71|25996.71|25996.71|25996.71|25996.71|0
1652945070000|2022-05-19 07:24:30|26007.78|26007.78|26007.78|26007.78|26007.78|26007.78|26007.78|26007.78|0
1652945080000|2022-05-19 07:24:40|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|0
1652945090000|2022-05-19 07:24:50|26018.85|26018.85|26024.38|26024.38|26024.38|26024.38|26018.85|26018.85|0
1652945100000|2022-05-19 07:25:00|26007.78|26007.78|26018.85|26018.85|26018.85|26018.85|26007.78|26007.78|0
1652945120000|2022-05-19 07:25:20|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|26013.31|0
1652945190000|2022-05-19 07:26:30|26029.92|26029.92|26040.98|26040.98|26040.98|26040.98|26029.92|26029.92|0
1652945200000|2022-05-19 07:26:40|26035.45|26035.45|26035.45|26035.45|26035.45|26035.45|26035.45|26035.45|0
1652945210000|2022-05-19 07:26:50|26046.52|26046.52|26057.59|26057.59|26057.59|26057.59|26046.52|26046.52|0
1652945250000|2022-05-19 07:27:30|26068.66|26068.66|26074.19|26074.19|26074.19|26074.19|26068.66|26068.66|0
1652945270000|2022-05-19 07:27:50|26063.12|26063.12|26068.66|26068.66|26068.66|26068.66|26063.12|26063.12|0
1652945290000|2022-05-19 07:28:10|26079.73|26079.73|26079.73|26079.73|26079.73|26079.73|26079.73|26079.73|0
1652945300000|2022-05-19 07:28:20|26074.19|26074.19|26074.19|26074.19|26074.19|26074.19|26074.19|26074.19|0
1652945320000|2022-05-19 07:28:40|26085.26|26085.26|26085.26|26085.26|26085.26|26085.26|26085.26|26085.26|0
1652945330000|2022-05-19 07:28:50|26098.2|26098.2|26129.59|26129.59|26129.59|26129.59|26098.2|26098.2|0
1652945340000|2022-05-19 07:29:00|26146.2|26146.2|26146.2|26146.2|26146.2|26146.2|26146.2|26146.2|0
1652945360000|2022-05-19 07:29:20|26152.67|26152.67|26152.67|26152.67|26152.67|26152.67|26152.67|26152.67|0
1652945370000|2022-05-19 07:29:30|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|0
1652945380000|2022-05-19 07:29:40|26169.76|26169.76|26169.76|26169.76|26169.76|26169.76|26169.76|26169.76|0
1652945390000|2022-05-19 07:29:50|26173|26173|26178.53|26178.53|26178.53|26178.53|26173|26173|0
1652945400000|2022-05-19 07:30:00|26185|26185|26173.93|26173.93|26185|26185|26173.93|26173.93|0
1652945410000|2022-05-19 07:30:10|26164.23|26164.23|26164.23|26164.23|26164.23|26164.23|26164.23|26164.23|0
1652945420000|2022-05-19 07:30:20|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|0
1652945460000|2022-05-19 07:31:00|26166.53|26166.53|26183.13|26183.13|26183.13|26183.13|26166.53|26166.53|0
1652945470000|2022-05-19 07:31:10|26188.67|26188.67|26172.06|26172.06|26194.2|26194.2|26172.06|26172.06|0
1652945490000|2022-05-19 07:31:30|26177.6|26177.6|26177.6|26177.6|26177.6|26177.6|26177.6|26177.6|0
1652945540000|2022-05-19 07:32:20|26163.48|26163.48|26163.48|26163.48|26163.48|26163.48|26163.48|26163.48|0
1652945550000|2022-05-19 07:32:30|26152.41|26152.41|26152.41|26152.41|26152.41|26152.41|26152.41|26152.41|0
1652945560000|2022-05-19 07:32:40|26141.34|26141.34|26147.81|26147.81|26147.81|26147.81|26128.41|26128.41|0
1652945570000|2022-05-19 07:32:50|26139.96|26139.96|26139.96|26139.96|26139.96|26139.96|26139.96|26139.96|0
1652945580000|2022-05-19 07:33:00|26130.26|26130.26|26085.98|26085.98|26130.26|26130.26|26085.98|26085.98|0
1652945590000|2022-05-19 07:33:10|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|0
1652945600000|2022-05-19 07:33:20|26065.22|26065.22|26065.22|26065.22|26065.22|26065.22|26065.22|26065.22|0
1652945610000|2022-05-19 07:33:30|26045.82|26045.82|26056.89|26056.89|26056.89|26056.89|26045.82|26045.82|0
1652945680000|2022-05-19 07:34:40|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|0
1652945710000|2022-05-19 07:35:10|26040.28|26040.28|26034.75|26034.75|26040.28|26040.28|26034.75|26034.75|0
1652945720000|2022-05-19 07:35:20|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|0
1652945740000|2022-05-19 07:35:40|26023.68|26023.68|26023.68|26023.68|26023.68|26023.68|26023.68|26023.68|0
1652945770000|2022-05-19 07:36:10|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|26029.21|0
1652945790000|2022-05-19 07:36:30|26007.07|26007.07|26056.89|26056.89|26067.96|26067.96|25979.4|25979.4|0
1652945800000|2022-05-19 07:36:40|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|26045.82|0
1652945810000|2022-05-19 07:36:50|26040.28|26040.28|26040.28|26040.28|26040.28|26040.28|26040.28|26040.28|0
1652945880000|2022-05-19 07:38:00|26051.35|26051.35|26056.89|26056.89|26056.89|26056.89|26051.35|26051.35|0
1652945890000|2022-05-19 07:38:10|26066.59|26066.59|26073.05|26073.05|26073.05|26073.05|26066.59|26066.59|0
1652945900000|2022-05-19 07:38:20|26067.52|26067.52|26067.52|26067.52|26067.52|26067.52|26067.52|26067.52|0
1652945930000|2022-05-19 07:38:50|26073.05|26073.05|26073.05|26073.05|26073.05|26073.05|26073.05|26073.05|0
1652945940000|2022-05-19 07:39:00|26076.29|26076.29|26063.35|26063.35|26076.29|26076.29|26063.35|26063.35|0
1652945960000|2022-05-19 07:39:20|26068.89|26068.89|26072.12|26072.12|26072.12|26072.12|26068.89|26068.89|0
1652945970000|2022-05-19 07:39:30|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|0
1652945990000|2022-05-19 07:39:50|26046.19|26046.19|26046.19|26046.19|26046.19|26046.19|26046.19|26046.19|0
1652946000000|2022-05-19 07:40:00|26040.66|26040.66|26046.19|26046.19|26046.19|26046.19|26040.66|26040.66|0
1652946010000|2022-05-19 07:40:10|26057.26|26057.26|26046.19|26046.19|26057.26|26057.26|26046.19|26046.19|0
1652946030000|2022-05-19 07:40:30|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|26051.73|0
1652946050000|2022-05-19 07:40:50|26057.26|26057.26|26057.26|26057.26|26057.26|26057.26|26057.26|26057.26|0
1652946060000|2022-05-19 07:41:00|26068.33|26068.33|26068.33|26068.33|26068.33|26068.33|26068.33|26068.33|0
1652946070000|2022-05-19 07:41:10|26073.86|26073.86|26073.86|26073.86|26073.86|26073.86|26073.86|26073.86|0
1652946090000|2022-05-19 07:41:30|26084.93|26084.93|26084.93|26084.93|26084.93|26084.93|26084.93|26084.93|0
1652946100000|2022-05-19 07:41:40|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|0
1652946110000|2022-05-19 07:41:50|26089.64|26089.64|26089.64|26089.64|26089.64|26089.64|26089.64|26089.64|0
1652946120000|2022-05-19 07:42:00|26095.18|26095.18|26095.18|26095.18|26095.18|26095.18|26095.18|26095.18|0
1652946130000|2022-05-19 07:42:10|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|26084.11|0
1652946140000|2022-05-19 07:42:20|26073.04|26073.04|26073.04|26073.04|26073.04|26073.04|26067.5|26067.5|0
1652946150000|2022-05-19 07:42:30|26078.57|26078.57|26084.11|26084.11|26084.11|26084.11|26078.57|26078.57|0
1652946170000|2022-05-19 07:42:50|26087.34|26087.34|26119.57|26119.57|26119.57|26119.57|26087.34|26087.34|0
1652946210000|2022-05-19 07:43:30|26098.89|26098.89|26098.89|26098.89|26098.89|26098.89|26098.89|26098.89|0
1652946220000|2022-05-19 07:43:40|26093.36|26093.36|26093.36|26093.36|26093.36|26093.36|26093.36|26093.36|0
1652946250000|2022-05-19 07:44:10|26090.13|26090.13|26090.13|26090.13|26090.13|26090.13|26090.13|26090.13|0
1652946260000|2022-05-19 07:44:20|26086.89|26086.89|26048.15|26048.15|26086.89|26086.89|26048.15|26048.15|0
1652946270000|2022-05-19 07:44:30|26045.01|26045.01|26022.87|26022.87|26045.01|26045.01|26017.34|26017.34|0
1652946300000|2022-05-19 07:45:00|26033.94|26033.94|26028.41|26028.41|26033.94|26033.94|26028.41|26028.41|0
1652946340000|2022-05-19 07:45:40|26018.71|26018.71|26018.71|26018.71|26018.71|26018.71|26018.71|26018.71|0
1652946350000|2022-05-19 07:45:50|26031.64|26031.64|26031.64|26031.64|26031.64|26031.64|26031.64|26031.64|0
1652946360000|2022-05-19 07:46:00|26020.57|26020.57|26015.04|26015.04|26020.57|26020.57|26009.5|26009.5|0
1652946400000|2022-05-19 07:46:40|26003.97|26003.97|26003.97|26003.97|26003.97|26003.97|26003.97|26003.97|0
1652946470000|2022-05-19 07:47:50|26007.1|26007.1|26007.1|26007.1|26023.71|26023.71|26007.1|26007.1|0
1652946480000|2022-05-19 07:48:00|26013.57|26013.57|26013.57|26013.57|26013.57|26013.57|26013.57|26013.57|0
1652946500000|2022-05-19 07:48:20|26016.8|26016.8|26038.94|26038.94|26038.94|26038.94|26016.8|26016.8|0
1652946530000|2022-05-19 07:48:50|26044.48|26044.48|26044.48|26044.48|26044.48|26044.48|26044.48|26044.48|0
1652946540000|2022-05-19 07:49:00|26041.24|26041.24|26035.71|26035.71|26041.24|26041.24|26035.71|26035.71|0
1652946600000|2022-05-19 07:50:00|26042.18|26042.18|26042.18|26042.18|26042.18|26042.18|26042.18|26042.18|0
1652946640000|2022-05-19 07:50:40|26038.01|26038.01|26030.18|26030.18|26038.01|26038.01|26030.18|26030.18|0
1652946670000|2022-05-19 07:51:10|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|0
1652946680000|2022-05-19 07:51:20|26019.11|26019.11|26019.11|26019.11|26019.11|26019.11|26019.11|26019.11|0
1652946710000|2022-05-19 07:51:50|26025.57|26025.57|26019.11|26019.11|26031.11|26031.11|26012.64|26012.64|0
1652946720000|2022-05-19 07:52:00|26028.8|26028.8|26028.8|26028.8|26028.8|26028.8|26028.8|26028.8|0
1652946750000|2022-05-19 07:52:30|26032.04|26032.04|26032.04|26032.04|26032.04|26032.04|26032.04|26032.04|0
1652946760000|2022-05-19 07:52:40|26019.11|26019.11|26008.04|26008.04|26019.11|26019.11|26008.04|26008.04|0
1652946780000|2022-05-19 07:53:00|26030.18|26030.18|26030.18|26030.18|26030.18|26030.18|26030.18|26030.18|0
1652946800000|2022-05-19 07:53:20|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|26024.64|0
1652946820000|2022-05-19 07:53:40|26031.11|26031.11|26037.57|26037.57|26037.57|26037.57|26031.11|26031.11|0
1652946830000|2022-05-19 07:53:50|26034.34|26034.34|26027.87|26027.87|26037.57|26037.57|26027.87|26027.87|0
1652946840000|2022-05-19 07:54:00|26034.34|26034.34|26040.81|26040.81|26040.81|26040.81|26034.34|26034.34|0
1652946850000|2022-05-19 07:54:10|26047.08|26047.08|26050.22|26050.22|26050.22|26050.22|26047.08|26047.08|0
1652946870000|2022-05-19 07:54:30|26044.68|26044.68|26044.68|26044.68|26044.68|26044.68|26044.68|26044.68|0
1652946880000|2022-05-19 07:54:40|26055.75|26055.75|26055.75|26055.75|26055.75|26055.75|26055.75|26055.75|0
1652946890000|2022-05-19 07:54:50|26061.29|26061.29|26061.29|26061.29|26061.29|26061.29|26061.29|26061.29|0
1652946910000|2022-05-19 07:55:10|26066.82|26066.82|26066.82|26066.82|26066.82|26066.82|26066.82|26066.82|0
1652946930000|2022-05-19 07:55:30|26072.36|26072.36|26074.66|26074.66|26077.89|26077.89|26072.36|26072.36|0
1652946940000|2022-05-19 07:55:40|26091.26|26091.26|26091.26|26091.26|26096.8|26096.8|26085.73|26085.73|0
1652946950000|2022-05-19 07:55:50|26102.25|26102.25|26113.32|26113.32|26113.32|26113.32|26102.25|26102.25|0
1652946970000|2022-05-19 07:56:10|26118.85|26118.85|26118.85|26118.85|26118.85|26118.85|26118.85|26118.85|0
1652946990000|2022-05-19 07:56:30|26129.92|26129.92|26140.99|26140.99|26140.99|26140.99|26129.92|26129.92|0
1652947000000|2022-05-19 07:56:40|26152.06|26152.06|26157.59|26157.59|26157.59|26157.59|26152.06|26152.06|0
1652947010000|2022-05-19 07:56:50|26160.83|26160.83|26160.83|26160.83|26160.83|26160.83|26160.83|26160.83|0
1652947020000|2022-05-19 07:57:00|26177.43|26177.43|26161.65|26161.65|26189.33|26189.33|26161.65|26161.65|0
1652947040000|2022-05-19 07:57:20|26156.12|26156.12|26156.12|26156.12|26156.12|26156.12|26156.12|26156.12|0
1652947050000|2022-05-19 07:57:30|26165.82|26165.82|26165.82|26165.82|26165.82|26165.82|26165.82|26165.82|0
1652947060000|2022-05-19 07:57:40|26172.29|26172.29|26172.29|26172.29|26172.29|26172.29|26172.29|26172.29|0
1652947110000|2022-05-19 07:58:30|26183.35|26183.35|26188.89|26188.89|26188.89|26188.89|26183.35|26183.35|0
1652947150000|2022-05-19 07:59:10|26205.49|26205.49|26205.49|26205.49|26205.49|26205.49|26205.49|26205.49|0
1652947160000|2022-05-19 07:59:20|26216.56|26216.56|26216.56|26216.56|26219.8|26219.8|26216.56|26216.56|0
1652947170000|2022-05-19 07:59:30|26222.1|26222.1|26228.56|26228.56|26228.56|26228.56|26215.63|26215.63|0
1652947200000|2022-05-19 08:00:00|26206.43|26206.43|26202.37|26202.37|26206.43|26206.43|26189.82|26189.82|0
1652947220000|2022-05-19 08:00:20|26191.3|26191.3|26191.3|26191.3|26191.3|26191.3|26191.3|26191.3|0
1652947240000|2022-05-19 08:00:40|26180.23|26180.23|26185.77|26185.77|26185.77|26185.77|26180.23|26180.23|0
1652947260000|2022-05-19 08:01:00|26169.16|26169.16|26169.16|26169.16|26169.16|26169.16|26169.16|26169.16|0
1652947280000|2022-05-19 08:01:20|26158.09|26158.09|26158.09|26158.09|26158.09|26158.09|26158.09|26158.09|0
1652947300000|2022-05-19 08:01:40|26152.56|26152.56|26152.56|26152.56|26152.56|26152.56|26152.56|26152.56|0
1652947320000|2022-05-19 08:02:00|26147.02|26147.02|26140.56|26140.56|26147.02|26147.02|26140.56|26140.56|0
1652947330000|2022-05-19 08:02:10|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|26123.95|0
1652947340000|2022-05-19 08:02:20|26136.89|26136.89|26131.35|26131.35|26136.89|26136.89|26131.35|26131.35|0
1652947380000|2022-05-19 08:03:00|26125.82|26125.82|26142.42|26142.42|26142.42|26142.42|26125.82|26125.82|0
1652947390000|2022-05-19 08:03:10|26164.56|26164.56|26170.09|26170.09|26170.09|26170.09|26164.56|26164.56|0
1652947410000|2022-05-19 08:03:30|26154.41|26154.41|26165.48|26165.48|26165.48|26165.48|26154.41|26154.41|0
1652947420000|2022-05-19 08:03:40|26162.24|26162.24|26162.24|26162.24|26162.24|26162.24|26162.24|26162.24|0
1652947430000|2022-05-19 08:03:50|26159.01|26159.01|26159.01|26159.01|26159.01|26159.01|26159.01|26159.01|0
1652947480000|2022-05-19 08:04:40|26170.08|26170.08|26181.15|26181.15|26181.15|26181.15|26170.08|26170.08|0
1652947510000|2022-05-19 08:05:10|26186.68|26186.68|26197.75|26197.75|26197.75|26197.75|26186.68|26186.68|0
1652947520000|2022-05-19 08:05:20|26186.68|26186.68|26186.68|26186.68|26186.68|26186.68|26186.68|26186.68|0
1652947530000|2022-05-19 08:05:30|26170.08|26170.08|26157.15|26157.15|26170.08|26170.08|26157.15|26157.15|0
1652947540000|2022-05-19 08:05:40|26151.61|26151.61|26140.34|26140.34|26151.61|26151.61|26140.34|26140.34|0
1652947550000|2022-05-19 08:05:50|26130.64|26130.64|26127.41|26127.41|26130.64|26130.64|26127.41|26127.41|0
1652947570000|2022-05-19 08:06:10|26138.48|26138.48|26123.25|26123.25|26138.48|26138.48|26123.25|26123.25|0
1652947580000|2022-05-19 08:06:20|26117.71|26117.71|26117.71|26117.71|26117.71|26117.71|26117.71|26117.71|0
1652947610000|2022-05-19 08:06:50|26130.64|26130.64|26127.41|26127.41|26130.64|26130.64|26127.41|26127.41|0
1652947630000|2022-05-19 08:07:10|26137.11|26137.11|26142.65|26142.65|26142.65|26142.65|26137.11|26137.11|0
1652947660000|2022-05-19 08:07:40|26148.18|26148.18|26175.85|26175.85|26175.85|26175.85|26148.18|26148.18|0
1652947690000|2022-05-19 08:08:10|26170.32|26170.32|26170.32|26170.32|26170.32|26170.32|26170.32|26170.32|0
1652947700000|2022-05-19 08:08:20|26192.46|26192.46|26192.46|26192.46|26192.46|26192.46|26192.46|26192.46|0
1652947750000|2022-05-19 08:09:10|26203.53|26203.53|26209.06|26209.06|26209.06|26209.06|26203.53|26203.53|0
1652947780000|2022-05-19 08:09:40|26220.13|26220.13|26220.13|26220.13|26220.13|26220.13|26220.13|26220.13|0
1652947810000|2022-05-19 08:10:10|26214.6|26214.6|26214.6|26214.6|26214.6|26214.6|26214.6|26214.6|0
1652947860000|2022-05-19 08:11:00|26231.2|26231.2|26236.74|26236.74|26236.74|26236.74|26231.2|26231.2|0
1652947870000|2022-05-19 08:11:10|26230.46|26230.46|26230.46|26230.46|26230.46|26230.46|26230.46|26230.46|0
1652947890000|2022-05-19 08:11:30|26241.53|26241.53|26241.53|26241.53|26241.53|26241.53|26241.53|26241.53|0
1652947910000|2022-05-19 08:11:50|26252.6|26252.6|26252.6|26252.6|26252.6|26252.6|26252.6|26252.6|0
1652947950000|2022-05-19 08:12:30|26280.27|26280.27|26280.27|26280.27|26280.27|26280.27|26280.27|26280.27|0
1652947960000|2022-05-19 08:12:40|26274.74|26274.74|26274.74|26274.74|26274.74|26274.74|26274.74|26274.74|0
1652947980000|2022-05-19 08:13:00|26269.2|26269.2|26270.14|26270.14|26275.67|26275.67|26269.2|26269.2|0
1652948030000|2022-05-19 08:13:50|26276.6|26276.6|26298.74|26298.74|26298.74|26298.74|26276.6|26276.6|0
1652948040000|2022-05-19 08:14:00|26309.81|26309.81|26320.88|26320.88|26320.88|26320.88|26309.81|26309.81|0
1652948060000|2022-05-19 08:14:20|26343.02|26343.02|26343.02|26343.02|26343.02|26343.02|26343.02|26343.02|0
1652948070000|2022-05-19 08:14:30|26348.55|26348.55|26348.55|26348.55|26348.55|26348.55|26348.55|26348.55|0
1652948090000|2022-05-19 08:14:50|26364.72|26364.72|26367.95|26367.95|26367.95|26367.95|26364.72|26364.72|0
1652948120000|2022-05-19 08:15:20|26362.42|26362.42|26373.49|26373.49|26373.49|26373.49|26362.42|26362.42|0
1652948150000|2022-05-19 08:15:50|26367.95|26367.95|26367.95|26367.95|26367.95|26367.95|26367.95|26367.95|0
1652948180000|2022-05-19 08:16:20|26351.35|26351.35|26351.35|26351.35|26351.35|26351.35|26351.35|26351.35|0
1652948190000|2022-05-19 08:16:30|26356.88|26356.88|26367.95|26367.95|26367.95|26367.95|26356.88|26356.88|0
1652948240000|2022-05-19 08:17:20|26380.88|26380.88|26375.35|26375.35|26380.88|26380.88|26375.35|26375.35|0
1652948300000|2022-05-19 08:18:20|26386.42|26386.42|26386.42|26386.42|26386.42|26386.42|26386.42|26386.42|0
1652948360000|2022-05-19 08:19:20|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|26364.28|0
1652948380000|2022-05-19 08:19:40|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|0
1652948450000|2022-05-19 08:20:50|26343.51|26343.51|26343.51|26343.51|26343.51|26343.51|26343.51|26343.51|0
1652948460000|2022-05-19 08:21:00|26332.44|26332.44|26337.98|26337.98|26343.51|26343.51|26332.44|26332.44|0
1652948500000|2022-05-19 08:21:40|26349.05|26349.05|26349.05|26349.05|26349.05|26349.05|26349.05|26349.05|0
1652948510000|2022-05-19 08:21:50|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|0
1652948540000|2022-05-19 08:22:20|26367.51|26367.51|26367.51|26367.51|26367.51|26367.51|26367.51|26367.51|0
1652948600000|2022-05-19 08:23:20|26380.45|26380.45|26367.51|26367.51|26380.45|26380.45|26367.51|26367.51|0
1652948610000|2022-05-19 08:23:30|26373.05|26373.05|26367.51|26367.51|26373.05|26373.05|26367.51|26367.51|0
1652948630000|2022-05-19 08:23:50|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|26354.58|0
1652948640000|2022-05-19 08:24:00|26365.65|26365.65|26371.18|26371.18|26371.18|26371.18|26365.65|26365.65|0
1652948670000|2022-05-19 08:24:30|26364.72|26364.72|26364.72|26364.72|26364.72|26364.72|26364.72|26364.72|0
1652948680000|2022-05-19 08:24:40|26355.02|26355.02|26348.55|26348.55|26355.02|26355.02|26348.55|26348.55|0
1652948690000|2022-05-19 08:24:50|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|0
1652948700000|2022-05-19 08:25:00|26366.09|26366.09|26376.23|26376.23|26377.16|26377.16|26366.09|26366.09|0
1652948710000|2022-05-19 08:25:10|26370.69|26370.69|26356.39|26356.39|26370.69|26370.69|26356.39|26356.39|0
1652948740000|2022-05-19 08:25:40|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|0
1652948750000|2022-05-19 08:25:50|26356.39|26356.39|26361.92|26361.92|26361.92|26361.92|26356.39|26356.39|0
1652948790000|2022-05-19 08:26:30|26356.39|26356.39|26356.39|26356.39|26356.39|26356.39|26356.39|26356.39|0
1652948810000|2022-05-19 08:26:50|26350.85|26350.85|26347.62|26347.62|26350.85|26350.85|26347.62|26347.62|0
1652948820000|2022-05-19 08:27:00|26361.74|26361.74|26384.62|26384.62|26384.62|26384.62|26361.74|26361.74|0
1652948840000|2022-05-19 08:27:20|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|0
1652948870000|2022-05-19 08:27:50|26368.02|26368.02|26368.02|26368.02|26368.02|26368.02|26362.48|26362.48|0
1652948880000|2022-05-19 08:28:00|26362.48|26362.48|26362.48|26362.48|26362.48|26362.48|26362.48|26362.48|0
1652948910000|2022-05-19 08:28:30|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|26373.55|0
1652948920000|2022-05-19 08:28:40|26362.48|26362.48|26365.71|26365.71|26365.71|26365.71|26362.48|26362.48|0
1652948930000|2022-05-19 08:28:50|26376.78|26376.78|26376.78|26376.78|26376.78|26376.78|26376.78|26376.78|0
1652948940000|2022-05-19 08:29:00|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|0
1652948950000|2022-05-19 08:29:10|26360.18|26360.18|26360.18|26360.18|26360.18|26360.18|26360.18|26360.18|0
1652948960000|2022-05-19 08:29:20|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|26365.71|0
1652948980000|2022-05-19 08:29:40|26338.04|26338.04|26326.97|26326.97|26338.04|26338.04|26321.44|26321.44|0
1652948990000|2022-05-19 08:29:50|26338.04|26338.04|26326.97|26326.97|26338.04|26338.04|26326.97|26326.97|0
1652949030000|2022-05-19 08:30:30|26321.44|26321.44|26321.44|26321.44|26321.44|26321.44|26321.44|26321.44|0
1652949050000|2022-05-19 08:30:50|26326.97|26326.97|26326.97|26326.97|26326.97|26326.97|26326.97|26326.97|0
1652949070000|2022-05-19 08:31:10|26338.04|26338.04|26354.65|26354.65|26354.65|26354.65|26338.04|26338.04|0
1652949120000|2022-05-19 08:32:00|26344.95|26344.95|26330.64|26330.64|26344.95|26344.95|26330.64|26330.64|0
1652949130000|2022-05-19 08:32:10|26336.18|26336.18|26336.18|26336.18|26336.18|26336.18|26336.18|26336.18|0
1652949160000|2022-05-19 08:32:40|26326.77|26326.77|26326.77|26326.77|26326.77|26326.77|26326.77|26326.77|0
1652949200000|2022-05-19 08:33:20|26329.9|26329.9|26324.28|26324.28|26329.9|26329.9|26307.76|26307.76|0
1652949240000|2022-05-19 08:34:00|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|0
1652949250000|2022-05-19 08:34:10|26324.28|26324.28|26324.28|26324.28|26324.28|26324.28|26324.28|26324.28|0
1652949290000|2022-05-19 08:34:50|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|26329.82|0
1652949300000|2022-05-19 08:35:00|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|26318.75|0
1652949330000|2022-05-19 08:35:30|26305.81|26305.81|26311.35|26311.35|26311.35|26311.35|26305.81|26305.81|0
1652949400000|2022-05-19 08:36:40|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|26300.28|0
1652949420000|2022-05-19 08:37:00|26305.81|26305.81|26305.81|26305.81|26305.81|26305.81|26305.81|26305.81|0
1652949520000|2022-05-19 08:38:40|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|0
1652949530000|2022-05-19 08:38:50|26278.14|26278.14|26278.14|26278.14|26278.14|26278.14|26278.14|26278.14|0
1652949560000|2022-05-19 08:39:20|26283.67|26283.67|26278.14|26278.14|26283.67|26283.67|26278.14|26278.14|0
1652949580000|2022-05-19 08:39:40|26287.84|26287.84|26287.84|26287.84|26287.84|26287.84|26287.84|26287.84|0
1652949610000|2022-05-19 08:40:10|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|0
1652949660000|2022-05-19 08:41:00|26276.77|26276.77|26276.77|26276.77|26276.77|26276.77|26276.77|26276.77|0
1652949690000|2022-05-19 08:41:30|26265.7|26265.7|26260.17|26260.17|26265.7|26265.7|26260.17|26260.17|0
1652949700000|2022-05-19 08:41:40|26271.23|26271.23|26271.23|26271.23|26271.23|26271.23|26271.23|26271.23|0
1652949820000|2022-05-19 08:43:40|26260.17|26260.17|26254.63|26254.63|26260.17|26260.17|26254.63|26254.63|0
1652949830000|2022-05-19 08:43:50|26238.03|26238.03|26249.1|26249.1|26249.1|26249.1|26238.03|26238.03|0
1652949840000|2022-05-19 08:44:00|26254.63|26254.63|26248.16|26248.16|26254.63|26254.63|26248.16|26248.16|0
1652949880000|2022-05-19 08:44:40|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|0
1652949910000|2022-05-19 08:45:10|26260.06|26260.06|26263.2|26263.2|26263.2|26263.2|26260.06|26260.06|0
1652949950000|2022-05-19 08:45:50|26272.9|26272.9|26276.04|26276.04|26276.04|26276.04|26272.9|26272.9|0
1652949960000|2022-05-19 08:46:00|26279.27|26279.27|26279.27|26279.27|26279.27|26279.27|26279.27|26279.27|0
1652950030000|2022-05-19 08:47:10|26287.11|26287.11|26287.11|26287.11|26287.11|26287.11|26287.11|26287.11|0
1652950040000|2022-05-19 08:47:20|26309.25|26309.25|26309.25|26309.25|26309.25|26309.25|26309.25|26309.25|0
1652950060000|2022-05-19 08:47:40|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|0
1652950080000|2022-05-19 08:48:00|26333.26|26333.26|26338.79|26338.79|26338.79|26338.79|26333.26|26333.26|0
1652950100000|2022-05-19 08:48:20|26348.49|26348.49|26345.26|26345.26|26348.49|26348.49|26345.26|26345.26|0
1652950110000|2022-05-19 08:48:30|26339.72|26339.72|26339.72|26339.72|26339.72|26339.72|26339.72|26339.72|0
1652950130000|2022-05-19 08:48:50|26330.02|26330.02|26330.02|26330.02|26330.02|26330.02|26330.02|26330.02|0
1652950140000|2022-05-19 08:49:00|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|26318.95|0
1652950170000|2022-05-19 08:49:30|26306.02|26306.02|26306.02|26306.02|26306.02|26306.02|26306.02|26306.02|0
1652950190000|2022-05-19 08:49:50|26294.95|26294.95|26294.95|26294.95|26294.95|26294.95|26294.95|26294.95|0
1652950200000|2022-05-19 08:50:00|26311.12|26311.12|26314.35|26314.35|26314.35|26314.35|26311.12|26311.12|0
1652950230000|2022-05-19 08:50:30|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|0
1652950240000|2022-05-19 08:50:40|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|26327.72|0
1652950260000|2022-05-19 08:51:00|26316.65|26316.65|26326.35|26326.35|26326.35|26326.35|26316.65|26316.65|0
1652950280000|2022-05-19 08:51:20|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|0
1652950320000|2022-05-19 08:52:00|26315.72|26315.72|26311.12|26311.12|26322.19|26322.19|26311.12|26311.12|0
1652950350000|2022-05-19 08:52:30|26305.58|26305.58|26311.12|26311.12|26311.12|26311.12|26305.58|26305.58|0
1652950370000|2022-05-19 08:52:50|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|0
1652950400000|2022-05-19 08:53:20|26310.29|26310.29|26310.29|26310.29|26310.29|26310.29|26310.29|26310.29|0
1652950410000|2022-05-19 08:53:30|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|0
1652950420000|2022-05-19 08:53:40|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|0
1652950460000|2022-05-19 08:54:20|26343.5|26343.5|26349.03|26349.03|26349.03|26349.03|26343.5|26343.5|0
1652950470000|2022-05-19 08:54:30|26350.6|26350.6|26350.6|26350.6|26350.6|26350.6|26350.6|26350.6|0
1652950480000|2022-05-19 08:54:40|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|26361.67|0
1652950520000|2022-05-19 08:55:20|26356.13|26356.13|26356.13|26356.13|26356.13|26356.13|26356.13|26356.13|0
1652950530000|2022-05-19 08:55:30|26339.53|26339.53|26339.53|26339.53|26339.53|26339.53|26339.53|26339.53|0
1652950540000|2022-05-19 08:55:40|26331.69|26331.69|26331.69|26331.69|26331.69|26331.69|26331.69|26331.69|0
1652950550000|2022-05-19 08:55:50|26315.52|26315.52|26315.52|26315.52|26315.52|26315.52|26315.52|26315.52|0
1652950560000|2022-05-19 08:56:00|26312.29|26312.29|26312.29|26312.29|26312.29|26312.29|26312.29|26312.29|0
1652950590000|2022-05-19 08:56:30|26301.22|26301.22|26317.82|26317.82|26317.82|26317.82|26301.22|26301.22|0
1652950600000|2022-05-19 08:56:40|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|26306.75|0
1652950610000|2022-05-19 08:56:50|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|0
1652950640000|2022-05-19 08:57:20|26294.94|26294.94|26289.41|26289.41|26294.94|26294.94|26289.41|26289.41|0
1652950650000|2022-05-19 08:57:30|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|0
1652950680000|2022-05-19 08:58:00|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|0
1652950710000|2022-05-19 08:58:30|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|0
1652950720000|2022-05-19 08:58:40|26278.34|26278.34|26278.34|26278.34|26278.34|26278.34|26278.34|26278.34|0
1652950730000|2022-05-19 08:58:50|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|26289.41|0
1652950760000|2022-05-19 08:59:20|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|26283.87|0
1652950780000|2022-05-19 08:59:40|26267.71|26267.71|26262.17|26262.17|26267.71|26267.71|26262.17|26262.17|0
1652950800000|2022-05-19 09:00:00|26251.1|26251.1|26251.1|26251.1|26251.1|26251.1|26251.1|26251.1|0
1652950820000|2022-05-19 09:00:20|26240.03|26240.03|26245.57|26245.57|26245.57|26245.57|26240.03|26240.03|0
1652950840000|2022-05-19 09:00:40|26229.88|26229.88|26229.88|26229.88|26229.88|26229.88|26229.88|26229.88|0
1652950850000|2022-05-19 09:00:50|26224.35|26224.35|26224.35|26224.35|26224.35|26224.35|26224.35|26224.35|0
1652950890000|2022-05-19 09:01:30|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|0
1652950900000|2022-05-19 09:01:40|26250.65|26250.65|26253.88|26253.88|26253.88|26253.88|26250.65|26250.65|0
1652950920000|2022-05-19 09:02:00|26248.35|26248.35|26248.35|26248.35|26248.35|26248.35|26248.35|26248.35|0
1652950930000|2022-05-19 09:02:10|26237.28|26237.28|26259.42|26259.42|26259.42|26259.42|26237.28|26237.28|0
1652950940000|2022-05-19 09:02:20|26265.88|26265.88|26268.18|26268.18|26268.18|26268.18|26262.65|26262.65|0
1652950980000|2022-05-19 09:03:00|26279.25|26279.25|26279.25|26279.25|26279.25|26279.25|26279.25|26279.25|0
1652950990000|2022-05-19 09:03:10|26284.79|26284.79|26284.79|26284.79|26284.79|26284.79|26284.79|26284.79|0
1652951100000|2022-05-19 09:05:00|26290.32|26290.32|26290.32|26290.32|26290.32|26290.32|26290.32|26290.32|0
1652951150000|2022-05-19 09:05:50|26295.86|26295.86|26295.86|26295.86|26295.86|26295.86|26295.86|26295.86|0
1652951200000|2022-05-19 09:06:40|26306.93|26306.93|26297.23|26297.23|26306.93|26306.93|26297.23|26297.23|0
1652951250000|2022-05-19 09:07:30|26302.76|26302.76|26302.76|26302.76|26302.76|26302.76|26302.76|26302.76|0
1652951260000|2022-05-19 09:07:40|26308.3|26308.3|26302.76|26302.76|26308.3|26308.3|26302.76|26302.76|0
1652951370000|2022-05-19 09:09:30|26308.3|26308.3|26302.76|26302.76|26308.3|26308.3|26302.76|26302.76|0
1652951390000|2022-05-19 09:09:50|26296.49|26296.49|26296.49|26296.49|26301.19|26301.19|26296.49|26296.49|0
1652951400000|2022-05-19 09:10:00|26293.25|26293.25|26293.25|26293.25|26293.25|26293.25|26293.25|26293.25|0
1652951410000|2022-05-19 09:10:10|26287.72|26287.72|26298.79|26298.79|26298.79|26298.79|26287.72|26287.72|0
1652951440000|2022-05-19 09:10:40|26287.72|26287.72|26282.19|26282.19|26287.72|26287.72|26282.19|26282.19|0
1652951450000|2022-05-19 09:10:50|26287.72|26287.72|26293.25|26293.25|26293.25|26293.25|26287.72|26287.72|0
1652951480000|2022-05-19 09:11:20|26282.19|26282.19|26282.19|26282.19|26282.19|26282.19|26282.19|26282.19|0
1652951490000|2022-05-19 09:11:30|26278.95|26278.95|26278.95|26278.95|26278.95|26278.95|26278.95|26278.95|0
1652951500000|2022-05-19 09:11:40|26267.88|26267.88|26273.42|26273.42|26273.42|26273.42|26267.88|26267.88|0
1652951520000|2022-05-19 09:12:00|26249.88|26249.88|26244.35|26244.35|26249.88|26249.88|26244.35|26244.35|0
1652951570000|2022-05-19 09:12:50|26233.28|26233.28|26230.05|26230.05|26233.28|26233.28|26230.05|26230.05|0
1652951580000|2022-05-19 09:13:00|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|0
1652951600000|2022-05-19 09:13:20|26207.91|26207.91|26203.2|26203.2|26207.91|26207.91|26203.2|26203.2|0
1652951610000|2022-05-19 09:13:30|26204.77|26204.77|26204.77|26204.77|26204.77|26204.77|26204.77|26204.77|0
1652951630000|2022-05-19 09:13:50|26215.84|26215.84|26219.07|26219.07|26219.07|26219.07|26215.84|26215.84|0
1652951640000|2022-05-19 09:14:00|26235.68|26235.68|26235.68|26235.68|26235.68|26235.68|26235.68|26235.68|0
1652951670000|2022-05-19 09:14:30|26246.75|26246.75|26246.75|26246.75|26246.75|26246.75|26246.75|26246.75|0
1652951690000|2022-05-19 09:14:50|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|0
1652951720000|2022-05-19 09:15:20|26247.57|26247.57|26247.57|26247.57|26247.57|26247.57|26247.57|26247.57|0
1652951730000|2022-05-19 09:15:30|26253.11|26253.11|26253.11|26253.11|26253.11|26253.11|26253.11|26253.11|0
1652951740000|2022-05-19 09:15:40|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|26242.04|0
1652951750000|2022-05-19 09:15:50|26236.51|26236.51|26236.51|26236.51|26236.51|26236.51|26236.51|26236.51|0
1652951820000|2022-05-19 09:17:00|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|0
1652951850000|2022-05-19 09:17:30|26226.9|26226.9|26226.9|26226.9|26226.9|26226.9|26226.9|26226.9|0
1652951880000|2022-05-19 09:18:00|26230.04|26230.04|26233.18|26233.18|26236.31|26236.31|26230.04|26230.04|0
1652951910000|2022-05-19 09:18:30|26227.64|26227.64|26227.64|26227.64|26227.64|26227.64|26227.64|26227.64|0
1652951920000|2022-05-19 09:18:40|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|0
1652951930000|2022-05-19 09:18:50|26211.04|26211.04|26222.11|26222.11|26222.11|26222.11|26211.04|26211.04|0
1652951960000|2022-05-19 09:19:20|26205.5|26205.5|26199.97|26199.97|26205.5|26205.5|26199.97|26199.97|0
1652951990000|2022-05-19 09:19:50|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|0
1652952000000|2022-05-19 09:20:00|26199.97|26199.97|26199.97|26199.97|26199.97|26199.97|26199.97|26199.97|0
1652952020000|2022-05-19 09:20:20|26194.43|26194.43|26199.97|26199.97|26199.97|26199.97|26194.43|26194.43|0
1652952030000|2022-05-19 09:20:30|26211.04|26211.04|26211.04|26211.04|26211.04|26211.04|26211.04|26211.04|0
1652952040000|2022-05-19 09:20:40|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|26216.57|0
1652952060000|2022-05-19 09:21:00|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|26205.5|0
1652952120000|2022-05-19 09:22:00|26188.9|26188.9|26216.57|26216.57|26216.57|26216.57|26188.9|26188.9|0
1652952130000|2022-05-19 09:22:10|26227.64|26227.64|26222.11|26222.11|26227.64|26227.64|26222.11|26222.11|0
1652952140000|2022-05-19 09:22:20|26228.57|26228.57|26228.57|26228.57|26228.57|26228.57|26228.57|26228.57|0
1652952160000|2022-05-19 09:22:40|26222.11|26222.11|26216.57|26216.57|26222.11|26222.11|26216.57|26216.57|0
1652952180000|2022-05-19 09:23:00|26222.11|26222.11|26222.11|26222.11|26222.11|26222.11|26222.11|26222.11|0
1652952210000|2022-05-19 09:23:30|26212.69|26212.69|26212.69|26212.69|26212.69|26212.69|26212.69|26212.69|0
1652952220000|2022-05-19 09:23:40|26215.83|26215.83|26215.83|26215.83|26215.83|26215.83|26215.83|26215.83|0
1652952250000|2022-05-19 09:24:10|26210.3|26210.3|26210.3|26210.3|26210.3|26210.3|26210.3|26210.3|0
1652952270000|2022-05-19 09:24:30|26211.87|26211.87|26211.87|26211.87|26211.87|26211.87|26211.87|26211.87|0
1652952280000|2022-05-19 09:24:40|26217.4|26217.4|26206.33|26206.33|26217.4|26217.4|26206.33|26206.33|0
1652952290000|2022-05-19 09:24:50|26200.8|26200.8|26195.26|26195.26|26200.8|26200.8|26195.26|26195.26|0
1652952320000|2022-05-19 09:25:20|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|0
1652952330000|2022-05-19 09:25:30|26201.73|26201.73|26201.73|26201.73|26201.73|26201.73|26201.73|26201.73|0
1652952370000|2022-05-19 09:26:10|26190.66|26190.66|26190.66|26190.66|26190.66|26190.66|26190.66|26190.66|0
1652952380000|2022-05-19 09:26:20|26185.12|26185.12|26185.12|26185.12|26185.12|26185.12|26185.12|26185.12|0
1652952390000|2022-05-19 09:26:30|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|26188.36|0
1652952410000|2022-05-19 09:26:50|26183.65|26183.65|26169.44|26169.44|26183.65|26183.65|26169.44|26169.44|0
1652952420000|2022-05-19 09:27:00|26174.98|26174.98|26180.51|26180.51|26180.51|26180.51|26174.98|26174.98|0
1652952450000|2022-05-19 09:27:30|26174.05|26174.05|26174.05|26174.05|26174.05|26174.05|26174.05|26174.05|0
1652952480000|2022-05-19 09:28:00|26157.44|26157.44|26168.51|26168.51|26168.51|26168.51|26157.44|26157.44|0
1652952550000|2022-05-19 09:29:10|26170.08|26170.08|26177.18|26177.18|26177.18|26177.18|26170.08|26170.08|0
1652952600000|2022-05-19 09:30:00|26171.65|26171.65|26171.65|26171.65|26171.65|26171.65|26171.65|26171.65|0
1652952610000|2022-05-19 09:30:10|26166.11|26166.11|26155.05|26155.05|26166.11|26166.11|26155.05|26155.05|0
1652952620000|2022-05-19 09:30:20|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|0
1652952630000|2022-05-19 09:30:30|26149.51|26149.51|26132.91|26132.91|26149.51|26149.51|26132.91|26132.91|0
1652952640000|2022-05-19 09:30:40|26138.44|26138.44|26143.98|26143.98|26143.98|26143.98|26138.44|26138.44|0
1652952660000|2022-05-19 09:31:00|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|0
1652952670000|2022-05-19 09:31:10|26132.91|26132.91|26132.91|26132.91|26138.44|26138.44|26132.91|26132.91|0
1652952680000|2022-05-19 09:31:20|26127.37|26127.37|26132.91|26132.91|26132.91|26132.91|26127.37|26127.37|0
1652952720000|2022-05-19 09:32:00|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|26138.44|0
1652952750000|2022-05-19 09:32:30|26132.91|26132.91|26132.91|26132.91|26132.91|26132.91|26132.91|26132.91|0
1652952820000|2022-05-19 09:33:40|26127.37|26127.37|26127.37|26127.37|26127.37|26127.37|26127.37|26127.37|0
1652952900000|2022-05-19 09:35:00|26138.44|26138.44|26125.06|26125.06|26138.44|26138.44|26125.06|26125.06|0
1652952940000|2022-05-19 09:35:40|26121.83|26121.83|26118.6|26118.6|26121.83|26121.83|26118.6|26118.6|0
1652952970000|2022-05-19 09:36:10|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|0
1652953040000|2022-05-19 09:37:20|26107.53|26107.53|26113.06|26113.06|26113.06|26113.06|26107.53|26107.53|0
1652953080000|2022-05-19 09:38:00|26107.53|26107.53|26107.53|26107.53|26107.53|26107.53|26107.53|26107.53|0
1652953100000|2022-05-19 09:38:20|26118.6|26118.6|26124.13|26124.13|26124.13|26124.13|26118.6|26118.6|0
1652953160000|2022-05-19 09:39:20|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|26113.06|0
1652953200000|2022-05-19 09:40:00|26118.6|26118.6|26099.93|26099.93|26124.13|26124.13|26099.93|26099.93|0
1652953230000|2022-05-19 09:40:30|26103.16|26103.16|26103.16|26103.16|26103.16|26103.16|26092.09|26092.09|0
1652953240000|2022-05-19 09:40:40|26098.46|26098.46|26096.89|26096.89|26098.46|26098.46|26096.89|26096.89|0
1652953260000|2022-05-19 09:41:00|26098.46|26098.46|26098.46|26098.46|26098.46|26098.46|26098.46|26098.46|0
1652953320000|2022-05-19 09:42:00|26081.85|26081.85|26081.85|26081.85|26081.85|26081.85|26081.85|26081.85|0
1652953400000|2022-05-19 09:43:20|26076.32|26076.32|26076.32|26076.32|26076.32|26076.32|26076.32|26076.32|0
1652953410000|2022-05-19 09:43:30|26066.62|26066.62|26073.08|26073.08|26073.08|26073.08|26066.62|26066.62|0
1652953440000|2022-05-19 09:44:00|26063.38|26063.38|26060.15|26060.15|26063.38|26063.38|26060.15|26060.15|0
1652953480000|2022-05-19 09:44:40|26050.74|26050.74|26050.74|26050.74|26050.74|26050.74|26050.74|26050.74|0
1652953490000|2022-05-19 09:44:50|26057.01|26057.01|26057.01|26057.01|26057.01|26057.01|26057.01|26057.01|0
1652953500000|2022-05-19 09:45:00|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|0
1652953550000|2022-05-19 09:45:50|26057.84|26057.84|26057.84|26057.84|26057.84|26057.84|26057.84|26057.84|0
1652953580000|2022-05-19 09:46:20|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|26052.31|0
1652953600000|2022-05-19 09:46:40|26046.77|26046.77|26046.77|26046.77|26046.77|26046.77|26046.77|26046.77|0
1652953610000|2022-05-19 09:46:50|26053.24|26053.24|26050.01|26050.01|26053.24|26053.24|26050.01|26050.01|0
1652953680000|2022-05-19 09:48:00|26054.71|26054.71|26054.71|26054.71|26054.71|26054.71|26054.71|26054.71|0
1652953690000|2022-05-19 09:48:10|26060.25|26060.25|26054.71|26054.71|26060.25|26060.25|26054.71|26054.71|0
1652953720000|2022-05-19 09:48:40|26065.78|26065.78|26065.78|26065.78|26065.78|26065.78|26065.78|26065.78|0
1652953750000|2022-05-19 09:49:10|26071.32|26071.32|26084.25|26084.25|26084.25|26084.25|26071.32|26071.32|0
1652953760000|2022-05-19 09:49:20|26089.78|26089.78|26084.25|26084.25|26089.78|26089.78|26084.25|26084.25|0
1652953770000|2022-05-19 09:49:30|26095.32|26095.32|26106.39|26106.39|26106.39|26106.39|26095.32|26095.32|0
1652953780000|2022-05-19 09:49:40|26109.62|26109.62|26109.62|26109.62|26109.62|26109.62|26109.62|26109.62|0
1652953790000|2022-05-19 09:49:50|26115.16|26115.16|26109.62|26109.62|26115.16|26115.16|26109.62|26109.62|0
1652953800000|2022-05-19 09:50:00|26104.09|26104.09|26104.09|26104.09|26104.09|26104.09|26104.09|26104.09|0
1652953820000|2022-05-19 09:50:20|26105.66|26105.66|26126.23|26126.23|26126.23|26126.23|26104.09|26104.09|0
1652953830000|2022-05-19 09:50:30|26120.69|26120.69|26120.69|26120.69|26120.69|26120.69|26120.69|26120.69|0
1652953840000|2022-05-19 09:50:40|26126.23|26126.23|26131.76|26131.76|26131.76|26131.76|26126.23|26126.23|0
1652953850000|2022-05-19 09:50:50|26134.9|26134.9|26140.43|26140.43|26140.43|26140.43|26134.9|26134.9|0
1652953860000|2022-05-19 09:51:00|26145.97|26145.97|26151.5|26151.5|26151.5|26151.5|26145.97|26145.97|0
1652953870000|2022-05-19 09:51:10|26154.74|26154.74|26161.2|26161.2|26166.74|26166.74|26154.74|26154.74|0
1652953880000|2022-05-19 09:51:20|26164.34|26164.34|26169.87|26169.87|26169.87|26169.87|26164.34|26164.34|0
1652953900000|2022-05-19 09:51:40|26175.41|26175.41|26175.41|26175.41|26175.41|26175.41|26164.34|26164.34|0
1652953970000|2022-05-19 09:52:50|26180.94|26180.94|26186.48|26186.48|26186.48|26186.48|26180.94|26180.94|0
1652953980000|2022-05-19 09:53:00|26192.01|26192.01|26186.48|26186.48|26192.01|26192.01|26180.94|26180.94|0
1652953990000|2022-05-19 09:53:10|26192.01|26192.01|26192.01|26192.01|26192.01|26192.01|26192.01|26192.01|0
1652954000000|2022-05-19 09:53:20|26197.55|26197.55|26186.48|26186.48|26197.55|26197.55|26186.48|26186.48|0
1652954030000|2022-05-19 09:53:50|26197.55|26197.55|26197.55|26197.55|26197.55|26197.55|26197.55|26197.55|0
1652954040000|2022-05-19 09:54:00|26203.82|26203.82|26203.82|26203.82|26203.82|26203.82|26203.82|26203.82|0
1652954050000|2022-05-19 09:54:10|26192.75|26192.75|26192.75|26192.75|26192.75|26192.75|26192.75|26192.75|0
1652954060000|2022-05-19 09:54:20|26191.18|26191.18|26196.72|26196.72|26196.72|26196.72|26191.18|26191.18|0
1652954070000|2022-05-19 09:54:30|26203.19|26203.19|26207.15|26207.15|26207.15|26207.15|26201.62|26201.62|0
1652954080000|2022-05-19 09:54:40|26210.38|26210.38|26210.38|26210.38|26210.38|26210.38|26210.38|26210.38|0
1652954090000|2022-05-19 09:54:50|26215.92|26215.92|26215.92|26215.92|26215.92|26215.92|26215.92|26215.92|0
1652954100000|2022-05-19 09:55:00|26204.85|26204.85|26215.92|26215.92|26215.92|26215.92|26204.85|26204.85|0
1652954120000|2022-05-19 09:55:20|26221.45|26221.45|26221.45|26221.45|26221.45|26221.45|26221.45|26221.45|0
1652954130000|2022-05-19 09:55:30|26204.85|26204.85|26204.85|26204.85|26204.85|26204.85|26204.85|26204.85|0
1652954160000|2022-05-19 09:56:00|26193.78|26193.78|26193.78|26193.78|26193.78|26193.78|26193.78|26193.78|0
1652954230000|2022-05-19 09:57:10|26204.85|26204.85|26173.45|26173.45|26204.85|26204.85|26173.45|26173.45|0
1652954240000|2022-05-19 09:57:20|26156.85|26156.85|26156.85|26156.85|26156.85|26156.85|26156.85|26156.85|0
1652954260000|2022-05-19 09:57:40|26167.92|26167.92|26167.92|26167.92|26167.92|26167.92|26167.92|26167.92|0
1652954270000|2022-05-19 09:57:50|26180.85|26180.85|26186.38|26186.38|26186.38|26186.38|26180.85|26180.85|0
1652954320000|2022-05-19 09:58:40|26175.31|26175.31|26175.31|26175.31|26175.31|26175.31|26175.31|26175.31|0
1652954350000|2022-05-19 09:59:10|26172.08|26172.08|26172.08|26172.08|26172.08|26172.08|26172.08|26172.08|0
1652954380000|2022-05-19 09:59:40|26166.55|26166.55|26166.55|26166.55|26166.55|26166.55|26166.55|26166.55|0
1652954420000|2022-05-19 10:00:20|26144.41|26144.41|26144.41|26144.41|26144.41|26144.41|26144.41|26144.41|0
1652954430000|2022-05-19 10:00:30|26138.87|26138.87|26138.87|26138.87|26138.87|26138.87|26138.87|26138.87|0
1652954440000|2022-05-19 10:00:40|26135.73|26135.73|26135.73|26135.73|26135.73|26135.73|26135.73|26135.73|0
1652954450000|2022-05-19 10:00:50|26137.3|26137.3|26137.3|26137.3|26137.3|26137.3|26137.3|26137.3|0
1652954470000|2022-05-19 10:01:10|26142.84|26142.84|26142.84|26142.84|26142.84|26142.84|26142.84|26142.84|0
1652954480000|2022-05-19 10:01:20|26153.91|26153.91|26153.91|26153.91|26153.91|26153.91|26153.91|26153.91|0
1652954500000|2022-05-19 10:01:40|26157.14|26157.14|26157.14|26157.14|26157.14|26157.14|26157.14|26157.14|0
1652954520000|2022-05-19 10:02:00|26160.28|26160.28|26149.21|26149.21|26160.28|26160.28|26149.21|26149.21|0
1652954530000|2022-05-19 10:02:10|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|0
1652954540000|2022-05-19 10:02:20|26163.42|26163.42|26180.76|26180.76|26180.76|26180.76|26157.88|26157.88|0
1652954560000|2022-05-19 10:02:40|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|0
1652954570000|2022-05-19 10:02:50|26189.53|26189.53|26189.53|26189.53|26189.53|26189.53|26189.53|26189.53|0
1652954590000|2022-05-19 10:03:10|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|26195.06|0
1652954660000|2022-05-19 10:04:20|26185.36|26185.36|26185.36|26185.36|26185.36|26185.36|26185.36|26185.36|0
1652954680000|2022-05-19 10:04:40|26207.5|26207.5|26207.5|26207.5|26207.5|26207.5|26207.5|26207.5|0
1652954800000|2022-05-19 10:06:40|26213.97|26213.97|26213.97|26213.97|26213.97|26213.97|26213.97|26213.97|0
1652954830000|2022-05-19 10:07:10|26202.9|26202.9|26202.9|26202.9|26202.9|26202.9|26202.9|26202.9|0
1652954840000|2022-05-19 10:07:20|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|26208.43|0
1652954880000|2022-05-19 10:08:00|26210|26210|26210|26210|26210|26210|26210|26210|0
1652954930000|2022-05-19 10:08:50|26215.54|26215.54|26215.54|26215.54|26215.54|26215.54|26215.54|26215.54|0
1652954940000|2022-05-19 10:09:00|26221.07|26221.07|26221.07|26221.07|26221.07|26221.07|26221.07|26221.07|0
1652954990000|2022-05-19 10:09:50|26226.61|26226.61|26226.61|26226.61|26226.61|26226.61|26226.61|26226.61|0
1652955000000|2022-05-19 10:10:00|26233.07|26233.07|26236.31|26236.31|26236.31|26236.31|26233.07|26233.07|0
1652955020000|2022-05-19 10:10:20|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|0
1652955070000|2022-05-19 10:11:10|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|0
1652955100000|2022-05-19 10:11:40|26250.61|26250.61|26250.61|26250.61|26250.61|26250.61|26250.61|26250.61|0
1652955110000|2022-05-19 10:11:50|26256.14|26256.14|26256.14|26256.14|26256.14|26256.14|26256.14|26256.14|0
1652955120000|2022-05-19 10:12:00|26246.44|26246.44|26240.91|26240.91|26246.44|26246.44|26240.91|26240.91|0
1652955130000|2022-05-19 10:12:10|26247.38|26247.38|26247.38|26247.38|26247.38|26247.38|26247.38|26247.38|0
1652955200000|2022-05-19 10:13:20|26252.91|26252.91|26252.91|26252.91|26252.91|26252.91|26252.91|26252.91|0
1652955250000|2022-05-19 10:14:10|26258.45|26258.45|26258.45|26258.45|26258.45|26258.45|26258.45|26258.45|0
1652955260000|2022-05-19 10:14:20|26269.43|26269.43|26269.43|26269.43|26269.43|26269.43|26269.43|26269.43|0
1652955300000|2022-05-19 10:15:00|26263.89|26263.89|26258.36|26258.36|26263.89|26263.89|26258.36|26258.36|0
1652955320000|2022-05-19 10:15:20|26264.82|26264.82|26264.82|26264.82|26264.82|26264.82|26264.82|26264.82|0
1652955350000|2022-05-19 10:15:50|26270.36|26270.36|26275.89|26275.89|26275.89|26275.89|26270.36|26270.36|0
1652955360000|2022-05-19 10:16:00|26270.36|26270.36|26264.82|26264.82|26270.36|26270.36|26264.82|26264.82|0
1652955370000|2022-05-19 10:16:10|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|0
1652955380000|2022-05-19 10:16:20|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|0
1652955530000|2022-05-19 10:18:50|26257.43|26257.43|26257.43|26257.43|26257.43|26257.43|26257.43|26257.43|0
1652955540000|2022-05-19 10:19:00|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|26251.89|0
1652955550000|2022-05-19 10:19:10|26262.96|26262.96|26240.82|26240.82|26262.96|26262.96|26240.82|26240.82|0
1652955560000|2022-05-19 10:19:20|26235.29|26235.29|26235.29|26235.29|26235.29|26235.29|26235.29|26235.29|0
1652955590000|2022-05-19 10:19:50|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|26232.15|0
1652955620000|2022-05-19 10:20:20|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|0
1652955770000|2022-05-19 10:22:50|26213.24|26213.24|26202.17|26202.17|26213.24|26213.24|26202.17|26202.17|0
1652955840000|2022-05-19 10:24:00|26207.71|26207.71|26207.71|26207.71|26207.71|26207.71|26207.71|26207.71|0
1652955850000|2022-05-19 10:24:10|26196.64|26196.64|26196.64|26196.64|26196.64|26196.64|26196.64|26196.64|0
1652955880000|2022-05-19 10:24:40|26190.17|26190.17|26206.78|26206.78|26206.78|26206.78|26190.17|26190.17|0
1652955920000|2022-05-19 10:25:20|26213.24|26213.24|26216.48|26216.48|26216.48|26216.48|26213.24|26213.24|0
1652955930000|2022-05-19 10:25:30|26222.01|26222.01|26222.01|26222.01|26222.01|26222.01|26222.01|26222.01|0
1652955960000|2022-05-19 10:26:00|26216.48|26216.48|26210.94|26210.94|26216.48|26216.48|26210.94|26210.94|0
1652955990000|2022-05-19 10:26:30|26199.87|26199.87|26188.8|26188.8|26199.87|26199.87|26188.8|26188.8|0
1652956000000|2022-05-19 10:26:40|26194.34|26194.34|26194.34|26194.34|26194.34|26194.34|26194.34|26194.34|0
1652956020000|2022-05-19 10:27:00|26188.8|26188.8|26183.27|26183.27|26188.8|26188.8|26183.27|26183.27|0
1652956070000|2022-05-19 10:27:50|26177.73|26177.73|26172.2|26172.2|26177.73|26177.73|26172.2|26172.2|0
1652956100000|2022-05-19 10:28:20|26178.67|26178.67|26178.67|26178.67|26178.67|26178.67|26178.67|26178.67|0
1652956120000|2022-05-19 10:28:40|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|0
1652956140000|2022-05-19 10:29:00|26183.28|26183.28|26180.14|26180.14|26183.28|26183.28|26180.14|26180.14|0
1652956160000|2022-05-19 10:29:20|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|0
1652956220000|2022-05-19 10:30:20|26177.84|26177.84|26183.37|26183.37|26183.37|26183.37|26177.84|26177.84|0
1652956230000|2022-05-19 10:30:30|26172.3|26172.3|26172.3|26172.3|26172.3|26172.3|26172.3|26172.3|0
1652956240000|2022-05-19 10:30:40|26161.23|26161.23|26161.23|26161.23|26161.23|26161.23|26161.23|26161.23|0
1652956380000|2022-05-19 10:33:00|26150.16|26150.16|26150.16|26150.16|26150.16|26150.16|26150.16|26150.16|0
1652956420000|2022-05-19 10:33:40|26153.4|26153.4|26153.4|26153.4|26153.4|26153.4|26153.4|26153.4|0
1652956450000|2022-05-19 10:34:10|26154.97|26154.97|26153.4|26153.4|26154.97|26154.97|26153.4|26153.4|0
1652956480000|2022-05-19 10:34:40|26147.86|26147.86|26147.86|26147.86|26147.86|26147.86|26147.86|26147.86|0
1652956490000|2022-05-19 10:34:50|26164.47|26164.47|26158.93|26158.93|26164.47|26164.47|26158.93|26158.93|0
1652956520000|2022-05-19 10:35:20|26181.07|26181.07|26192.14|26192.14|26192.14|26192.14|26181.07|26181.07|0
1652956530000|2022-05-19 10:35:30|26197.67|26197.67|26208.74|26208.74|26208.74|26208.74|26197.67|26197.67|0
1652956580000|2022-05-19 10:36:20|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|0
1652956650000|2022-05-19 10:37:30|26181.07|26181.07|26164.47|26164.47|26181.07|26181.07|26164.47|26164.47|0
1652956730000|2022-05-19 10:38:50|26181.07|26181.07|26186.61|26186.61|26186.61|26186.61|26181.07|26181.07|0
1652956740000|2022-05-19 10:39:00|26188.17|26188.17|26188.17|26188.17|26188.17|26188.17|26188.17|26188.17|0
1652956760000|2022-05-19 10:39:20|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|0
1652956970000|2022-05-19 10:42:50|26197.67|26197.67|26197.67|26197.67|26208.74|26208.74|26192.14|26192.14|0
1652956980000|2022-05-19 10:43:00|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|26192.14|0
1652956990000|2022-05-19 10:43:10|26203.21|26203.21|26203.21|26203.21|26203.21|26203.21|26203.21|26203.21|0
1652957000000|2022-05-19 10:43:20|26214.28|26214.28|26214.28|26214.28|26214.28|26214.28|26214.28|26214.28|0
1652957010000|2022-05-19 10:43:30|26208.74|26208.74|26208.74|26208.74|26208.74|26208.74|26208.74|26208.74|0
1652957050000|2022-05-19 10:44:10|26219.81|26219.81|26208.74|26208.74|26219.81|26219.81|26208.74|26208.74|0
1652957070000|2022-05-19 10:44:30|26214.28|26214.28|26225.35|26225.35|26225.35|26225.35|26214.28|26214.28|0
1652957080000|2022-05-19 10:44:40|26230.88|26230.88|26230.88|26230.88|26230.88|26230.88|26230.88|26230.88|0
1652957100000|2022-05-19 10:45:00|26247.49|26247.49|26241.95|26241.95|26247.49|26247.49|26236.42|26236.42|0
1652957130000|2022-05-19 10:45:30|26243.52|26243.52|26255.52|26255.52|26255.52|26255.52|26243.52|26243.52|0
1652957140000|2022-05-19 10:45:40|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|0
1652957150000|2022-05-19 10:45:50|26267.33|26267.33|26276.1|26276.1|26276.1|26276.1|26267.33|26267.33|0
1652957160000|2022-05-19 10:46:00|26259.5|26259.5|26259.5|26259.5|26259.5|26259.5|26259.5|26259.5|0
1652957180000|2022-05-19 10:46:20|26281.64|26281.64|26287.17|26287.17|26287.17|26287.17|26281.64|26281.64|0
1652957210000|2022-05-19 10:46:50|26292.7|26292.7|26292.7|26292.7|26292.7|26292.7|26292.7|26292.7|0
1652957250000|2022-05-19 10:47:30|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|0
1652957260000|2022-05-19 10:47:40|26288.74|26288.74|26288.74|26288.74|26288.74|26288.74|26288.74|26288.74|0
1652957290000|2022-05-19 10:48:10|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|0
1652957300000|2022-05-19 10:48:20|26272.13|26272.13|26277.67|26277.67|26283.2|26283.2|26272.13|26272.13|0
1652957360000|2022-05-19 10:49:20|26272.13|26272.13|26272.13|26272.13|26272.13|26272.13|26272.13|26272.13|0
1652957410000|2022-05-19 10:50:10|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|0
1652957430000|2022-05-19 10:50:30|26283.94|26283.94|26283.94|26283.94|26283.94|26283.94|26283.94|26283.94|0
1652957440000|2022-05-19 10:50:40|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|0
1652957460000|2022-05-19 10:51:00|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|0
1652957540000|2022-05-19 10:52:20|26256.27|26256.27|26256.27|26256.27|26256.27|26256.27|26256.27|26256.27|0
1652957610000|2022-05-19 10:53:30|26261.81|26261.81|26267.34|26267.34|26267.34|26267.34|26261.81|26261.81|0
1652957620000|2022-05-19 10:53:40|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|26272.88|0
1652957630000|2022-05-19 10:53:50|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|26278.41|0
1652957700000|2022-05-19 10:55:00|26288.11|26288.11|26288.11|26288.11|26288.11|26288.11|26288.11|26288.11|0
1652957710000|2022-05-19 10:55:10|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|26292.82|0
1652957740000|2022-05-19 10:55:40|26299.28|26299.28|26321.91|26321.91|26321.91|26321.91|26299.28|26299.28|0
1652957760000|2022-05-19 10:56:00|26355.12|26355.12|26360.66|26360.66|26360.66|26360.66|26355.12|26355.12|0
1652957770000|2022-05-19 10:56:10|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|0
1652957780000|2022-05-19 10:56:20|26355.86|26355.86|26355.86|26355.86|26355.86|26355.86|26355.86|26355.86|0
1652957830000|2022-05-19 10:57:10|26359.09|26359.09|26362.32|26362.32|26362.32|26362.32|26359.09|26359.09|0
1652957850000|2022-05-19 10:57:30|26345.72|26345.72|26340.18|26340.18|26345.72|26345.72|26340.18|26340.18|0
1652957870000|2022-05-19 10:57:50|26323.58|26323.58|26329.11|26329.11|26329.11|26329.11|26323.58|26323.58|0
1652957930000|2022-05-19 10:58:50|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|0
1652957960000|2022-05-19 10:59:20|26349.6|26349.6|26349.6|26349.6|26349.6|26349.6|26349.6|26349.6|0
1652958140000|2022-05-19 11:02:20|26344.06|26344.06|26338.53|26338.53|26344.06|26344.06|26338.53|26338.53|0
1652958150000|2022-05-19 11:02:30|26332.06|26332.06|26332.06|26332.06|26332.06|26332.06|26332.06|26332.06|0
1652958160000|2022-05-19 11:02:40|26320.99|26320.99|26320.99|26320.99|26320.99|26320.99|26320.99|26320.99|0
1652958210000|2022-05-19 11:03:30|26311.29|26311.29|26301.59|26301.59|26311.29|26311.29|26301.59|26301.59|0
1652958240000|2022-05-19 11:04:00|26296.06|26296.06|26290.52|26290.52|26296.06|26296.06|26290.52|26290.52|0
1652958250000|2022-05-19 11:04:10|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|0
1652958270000|2022-05-19 11:04:30|26278.52|26278.52|26278.52|26278.52|26278.52|26278.52|26278.52|26278.52|0
1652958280000|2022-05-19 11:04:40|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|26284.06|0
1652958310000|2022-05-19 11:05:10|26280.82|26280.82|26261.91|26261.91|26280.82|26280.82|26261.91|26261.91|0
1652958340000|2022-05-19 11:05:40|26249.36|26249.36|26249.36|26249.36|26249.36|26249.36|26249.36|26249.36|0
1652958360000|2022-05-19 11:06:00|26243.82|26243.82|26238.29|26238.29|26243.82|26243.82|26238.29|26238.29|0
1652958380000|2022-05-19 11:06:20|26232.75|26232.75|26232.75|26232.75|26232.75|26232.75|26232.75|26232.75|0
1652958400000|2022-05-19 11:06:40|26216.15|26216.15|26216.15|26216.15|26216.15|26216.15|26216.15|26216.15|0
1652958490000|2022-05-19 11:08:10|26210.62|26210.62|26210.62|26210.62|26210.62|26210.62|26210.62|26210.62|0
1652958550000|2022-05-19 11:09:10|26205.08|26205.08|26210.62|26210.62|26210.62|26210.62|26205.08|26205.08|0
1652958610000|2022-05-19 11:10:10|26194.01|26194.01|26194.01|26194.01|26194.01|26194.01|26194.01|26194.01|0
1652958650000|2022-05-19 11:10:50|26188.48|26188.48|26188.48|26188.48|26188.48|26188.48|26188.48|26188.48|0
1652958670000|2022-05-19 11:11:10|26182.01|26182.01|26178.78|26178.78|26182.01|26182.01|26178.78|26178.78|0
1652958690000|2022-05-19 11:11:30|26184.31|26184.31|26189.85|26189.85|26196.31|26196.31|26184.31|26184.31|0
1652958700000|2022-05-19 11:11:40|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|26186.61|0
1652958730000|2022-05-19 11:12:10|26192.15|26192.15|26192.15|26192.15|26192.15|26192.15|26192.15|26192.15|0
1652958750000|2022-05-19 11:12:30|26193.72|26193.72|26193.72|26193.72|26193.72|26193.72|26193.72|26193.72|0
1652958810000|2022-05-19 11:13:30|26188.18|26188.18|26188.18|26188.18|26188.18|26188.18|26188.18|26188.18|0
1652958850000|2022-05-19 11:14:10|26184.95|26184.95|26184.95|26184.95|26184.95|26184.95|26184.95|26184.95|0
1652958910000|2022-05-19 11:15:10|26194.65|26194.65|26194.65|26194.65|26194.65|26194.65|26194.65|26194.65|0
1652958940000|2022-05-19 11:15:40|26189.11|26189.11|26183.58|26183.58|26189.11|26189.11|26183.58|26183.58|0
1652958950000|2022-05-19 11:15:50|26172.51|26172.51|26183.58|26183.58|26183.58|26183.58|26172.51|26172.51|0
1652958960000|2022-05-19 11:16:00|26186.81|26186.81|26157.71|26157.71|26186.81|26186.81|26157.71|26157.71|0
1652958970000|2022-05-19 11:16:10|26168.78|26168.78|26179.85|26179.85|26179.85|26179.85|26168.78|26168.78|0
1652958980000|2022-05-19 11:16:20|26190.92|26190.92|26190.92|26190.92|26190.92|26190.92|26190.92|26190.92|0
1652959000000|2022-05-19 11:16:40|26196.46|26196.46|26196.46|26196.46|26196.46|26196.46|26196.46|26196.46|0
1652959010000|2022-05-19 11:16:50|26201.99|26201.99|26207.53|26207.53|26207.53|26207.53|26201.99|26201.99|0
1652959020000|2022-05-19 11:17:00|26213.06|26213.06|26201.99|26201.99|26213.06|26213.06|26201.99|26201.99|0
1652959030000|2022-05-19 11:17:10|26207.53|26207.53|26207.53|26207.53|26207.53|26207.53|26207.53|26207.53|0
1652959040000|2022-05-19 11:17:20|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|0
1652959050000|2022-05-19 11:17:30|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|0
1652959060000|2022-05-19 11:17:40|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|0
1652959070000|2022-05-19 11:17:50|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|26218.6|0
1652959080000|2022-05-19 11:18:00|26224.13|26224.13|26224.13|26224.13|26224.13|26224.13|26224.13|26224.13|0
1652959090000|2022-05-19 11:18:10|26218.6|26218.6|26229.67|26229.67|26229.67|26229.67|26218.6|26218.6|0
1652959100000|2022-05-19 11:18:20|26218.6|26218.6|26223.3|26223.3|26223.3|26223.3|26218.6|26218.6|0
1652959110000|2022-05-19 11:18:30|26221.73|26221.73|26237.51|26237.51|26237.51|26237.51|26221.73|26221.73|0
1652959120000|2022-05-19 11:18:40|26243.04|26243.04|26243.04|26243.04|26243.04|26243.04|26237.51|26237.51|0
1652959130000|2022-05-19 11:18:50|26255.98|26255.98|26252.74|26252.74|26255.98|26255.98|26252.74|26252.74|0
1652959150000|2022-05-19 11:19:10|26257.45|26257.45|26268.52|26268.52|26268.52|26268.52|26257.45|26257.45|0
1652959170000|2022-05-19 11:19:30|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|0
1652959260000|2022-05-19 11:21:00|26253.48|26253.48|26253.48|26253.48|26253.48|26253.48|26253.48|26253.48|0
1652959280000|2022-05-19 11:21:20|26263.18|26263.18|26275.18|26275.18|26275.18|26275.18|26259.95|26259.95|0
1652959300000|2022-05-19 11:21:40|26278.32|26278.32|26275.18|26275.18|26278.42|26278.42|26275.18|26275.18|0
1652959360000|2022-05-19 11:22:40|26268.72|26268.72|26268.72|26268.72|26268.72|26268.72|26268.72|26268.72|0
1652959370000|2022-05-19 11:22:50|26275.18|26275.18|26275.18|26275.18|26275.18|26275.18|26275.18|26275.18|0
1652959380000|2022-05-19 11:23:00|26286.25|26286.25|26289.49|26289.49|26289.49|26289.49|26286.25|26286.25|0
1652959440000|2022-05-19 11:24:00|26295.76|26295.76|26294.19|26294.19|26295.76|26295.76|26294.19|26294.19|0
1652959450000|2022-05-19 11:24:10|26288.66|26288.66|26270.19|26270.19|26288.66|26288.66|26270.19|26270.19|0
1652959490000|2022-05-19 11:24:50|26273.43|26273.43|26273.43|26273.43|26273.43|26273.43|26273.43|26273.43|0
1652959590000|2022-05-19 11:26:30|26267.89|26267.89|26267.89|26267.89|26267.89|26267.89|26267.89|26267.89|0
1652959610000|2022-05-19 11:26:50|26273.43|26273.43|26278.96|26278.96|26278.96|26278.96|26273.43|26273.43|0
1652959680000|2022-05-19 11:28:00|26290.03|26290.03|26299.73|26299.73|26299.73|26299.73|26290.03|26290.03|0
1652959690000|2022-05-19 11:28:10|26306.19|26306.19|26312.47|26312.47|26312.47|26312.47|26306.19|26306.19|0
1652959760000|2022-05-19 11:29:20|26306|26306|26306|26306|26306|26306|26306|26306|0
1652959780000|2022-05-19 11:29:40|26301.3|26301.3|26301.3|26301.3|26301.3|26301.3|26301.3|26301.3|0
1652959800000|2022-05-19 11:30:00|26307.76|26307.76|26307.76|26307.76|26307.76|26307.76|26307.76|26307.76|0
1652959910000|2022-05-19 11:31:50|26280.09|26280.09|26280.09|26280.09|26280.09|26280.09|26280.09|26280.09|0
1652959930000|2022-05-19 11:32:10|26274.56|26274.56|26285.62|26285.62|26285.62|26285.62|26274.56|26274.56|0
1652959940000|2022-05-19 11:32:20|26288.86|26288.86|26295.13|26295.13|26295.13|26295.13|26288.86|26288.86|0
1652959990000|2022-05-19 11:33:10|26278.53|26278.53|26278.53|26278.53|26278.53|26278.53|26278.53|26278.53|0
1652960000000|2022-05-19 11:33:20|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|0
1652960090000|2022-05-19 11:34:50|26273.63|26273.63|26273.63|26273.63|26273.63|26273.63|26273.63|26273.63|0
1652960150000|2022-05-19 11:35:50|26280.1|26280.1|26281.67|26281.67|26281.67|26281.67|26280.1|26280.1|0
1652960160000|2022-05-19 11:36:00|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|0
1652960170000|2022-05-19 11:36:10|26263.49|26263.49|26263.49|26263.49|26263.49|26263.49|26263.49|26263.49|0
1652960210000|2022-05-19 11:36:50|26257.96|26257.96|26252.42|26252.42|26257.96|26257.96|26252.42|26252.42|0
1652960230000|2022-05-19 11:37:10|26246.89|26246.89|26241.35|26241.35|26246.89|26246.89|26241.35|26241.35|0
1652960280000|2022-05-19 11:38:00|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|0
1652960290000|2022-05-19 11:38:10|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|0
1652960300000|2022-05-19 11:38:20|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|0
1652960500000|2022-05-19 11:41:40|26254.09|26254.09|26239.79|26239.79|26254.09|26254.09|26239.79|26239.79|0
1652960540000|2022-05-19 11:42:20|26245.32|26245.32|26250.86|26250.86|26250.86|26250.86|26245.32|26245.32|0
1652960590000|2022-05-19 11:43:10|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|26245.32|0
1652960600000|2022-05-19 11:43:20|26250.03|26250.03|26250.03|26250.03|26250.03|26250.03|26250.03|26250.03|0
1652960630000|2022-05-19 11:43:50|26255.56|26255.56|26266.63|26266.63|26266.63|26266.63|26255.56|26255.56|0
1652960640000|2022-05-19 11:44:00|26265.06|26265.06|26265.06|26265.06|26265.06|26265.06|26265.06|26265.06|0
1652960700000|2022-05-19 11:45:00|26274.76|26274.76|26258.16|26258.16|26274.76|26274.76|26258.16|26258.16|0
1652960710000|2022-05-19 11:45:10|26254.92|26254.92|26254.92|26254.92|26254.92|26254.92|26254.92|26254.92|0
1652960730000|2022-05-19 11:45:30|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|0
1652960770000|2022-05-19 11:46:10|26254.92|26254.92|26249.39|26249.39|26254.92|26254.92|26249.39|26249.39|0
1652960780000|2022-05-19 11:46:20|26247.82|26247.82|26247.82|26247.82|26247.82|26247.82|26247.82|26247.82|0
1652960810000|2022-05-19 11:46:50|26236.75|26236.75|26236.75|26236.75|26236.75|26236.75|26236.75|26236.75|0
1652960870000|2022-05-19 11:47:50|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|0
1652960920000|2022-05-19 11:48:40|26242.29|26242.29|26250.96|26250.96|26250.96|26250.96|26242.29|26242.29|0
1652960940000|2022-05-19 11:49:00|26234.35|26234.35|26234.35|26234.35|26234.35|26234.35|26234.35|26234.35|0
1652960980000|2022-05-19 11:49:40|26227.89|26227.89|26227.89|26227.89|26227.89|26227.89|26227.89|26227.89|0
1652961000000|2022-05-19 11:50:00|26223.18|26223.18|26250.86|26250.86|26250.86|26250.86|26223.18|26223.18|0
1652961010000|2022-05-19 11:50:10|26256.39|26256.39|26261.92|26261.92|26261.92|26261.92|26256.39|26256.39|0
1652961020000|2022-05-19 11:50:20|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|26250.86|0
1652961040000|2022-05-19 11:50:40|26267.46|26267.46|26278.53|26278.53|26278.53|26278.53|26267.46|26267.46|0
1652961050000|2022-05-19 11:50:50|26284.06|26284.06|26284.06|26284.06|26289.6|26289.6|26284.06|26284.06|0
1652961060000|2022-05-19 11:51:00|26278.53|26278.53|26284.06|26284.06|26284.06|26284.06|26267.46|26267.46|0
1652961080000|2022-05-19 11:51:20|26258.2|26258.2|26265.6|26265.6|26271.13|26271.13|26258.2|26258.2|0
1652961100000|2022-05-19 11:51:40|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|26271.13|0
1652961110000|2022-05-19 11:51:50|26282.2|26282.2|26287.74|26287.74|26287.74|26287.74|26282.2|26282.2|0
1652961120000|2022-05-19 11:52:00|26284.6|26284.6|26279.06|26279.06|26284.6|26284.6|26279.06|26279.06|0
1652961130000|2022-05-19 11:52:10|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|0
1652961140000|2022-05-19 11:52:20|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|0
1652961150000|2022-05-19 11:52:30|26290.87|26290.87|26290.87|26290.87|26290.87|26290.87|26290.87|26290.87|0
1652961180000|2022-05-19 11:53:00|26274.27|26274.27|26257.66|26257.66|26274.27|26274.27|26257.66|26257.66|0
1652961250000|2022-05-19 11:54:10|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|0
1652961290000|2022-05-19 11:54:50|26271.98|26271.98|26271.98|26271.98|26271.98|26271.98|26271.98|26271.98|0
1652961340000|2022-05-19 11:55:40|26262.28|26262.28|26252.58|26252.58|26262.28|26262.28|26252.58|26252.58|0
1652961360000|2022-05-19 11:56:00|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|0
1652961390000|2022-05-19 11:56:30|26260.41|26260.41|26260.41|26260.41|26260.41|26260.41|26250.71|26250.71|0
1652961420000|2022-05-19 11:57:00|26254.88|26254.88|26254.88|26254.88|26254.88|26254.88|26254.88|26254.88|0
1652961430000|2022-05-19 11:57:10|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|26249.34|0
1652961440000|2022-05-19 11:57:20|26239.64|26239.64|26239.64|26239.64|26239.64|26239.64|26239.64|26239.64|0
1652961470000|2022-05-19 11:57:50|26245.18|26245.18|26245.18|26245.18|26245.18|26245.18|26245.18|26245.18|0
1652961500000|2022-05-19 11:58:20|26235.48|26235.48|26240.19|26240.19|26240.19|26240.19|26235.48|26235.48|0
1652961550000|2022-05-19 11:59:10|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|26246.65|0
1652961570000|2022-05-19 11:59:30|26235.58|26235.58|26235.58|26235.58|26235.58|26235.58|26235.58|26235.58|0
1652961660000|2022-05-19 12:01:00|26263.26|26263.26|26263.26|26263.26|26263.26|26263.26|26263.26|26263.26|0
1652961670000|2022-05-19 12:01:10|26257.72|26257.72|26253.02|26253.02|26257.72|26257.72|26253.02|26253.02|0
1652961680000|2022-05-19 12:01:20|26247.48|26247.48|26247.48|26247.48|26247.48|26247.48|26247.48|26247.48|0
1652961740000|2022-05-19 12:02:20|26249.05|26249.05|26253.76|26253.76|26253.76|26253.76|26249.05|26249.05|0
1652961780000|2022-05-19 12:03:00|26242.69|26242.69|26242.69|26242.69|26242.69|26242.69|26242.69|26242.69|0
1652961820000|2022-05-19 12:03:40|26241.12|26241.12|26237.98|26237.98|26241.12|26241.12|26237.98|26237.98|0
1652961880000|2022-05-19 12:04:40|26226.91|26226.91|26226.91|26226.91|26226.91|26226.91|26226.91|26226.91|0
1652961890000|2022-05-19 12:04:50|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|0
1652961970000|2022-05-19 12:06:10|26246.75|26246.75|26252.28|26252.28|26252.28|26252.28|26246.75|26246.75|0
1652962080000|2022-05-19 12:08:00|26257.82|26257.82|26257.82|26257.82|26257.82|26257.82|26257.82|26257.82|0
1652962120000|2022-05-19 12:08:40|26268.89|26268.89|26268.89|26268.89|26268.89|26268.89|26268.89|26268.89|0
1652962140000|2022-05-19 12:09:00|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|0
1652962160000|2022-05-19 12:09:20|26268.89|26268.89|26279.96|26279.96|26279.96|26279.96|26268.89|26268.89|0
1652962170000|2022-05-19 12:09:30|26283.19|26283.19|26292.89|26292.89|26292.89|26292.89|26283.19|26283.19|0
1652962180000|2022-05-19 12:09:40|26296.12|26296.12|26296.12|26296.12|26296.12|26296.12|26296.12|26296.12|0
1652962190000|2022-05-19 12:09:50|26290.59|26290.59|26293.82|26293.82|26293.82|26293.82|26290.59|26290.59|0
1652962200000|2022-05-19 12:10:00|26304.89|26304.89|26304.89|26304.89|26304.89|26304.89|26304.89|26304.89|0
1652962210000|2022-05-19 12:10:10|26308.03|26308.03|26308.03|26308.03|26308.03|26308.03|26308.03|26308.03|0
1652962270000|2022-05-19 12:11:10|26311.17|26311.17|26311.17|26311.17|26311.17|26311.17|26311.17|26311.17|0
1652962300000|2022-05-19 12:11:40|26322.23|26322.23|26307|26307|26322.23|26322.23|26307|26307|0
1652962330000|2022-05-19 12:12:10|26312.54|26312.54|26312.54|26312.54|26312.54|26312.54|26312.54|26312.54|0
1652962430000|2022-05-19 12:13:50|26322.23|26322.23|26327.77|26327.77|26327.77|26327.77|26322.23|26322.23|0
1652962450000|2022-05-19 12:14:10|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|0
1652962470000|2022-05-19 12:14:30|26325.46|26325.46|26325.46|26325.46|26325.46|26325.46|26325.46|26325.46|0
1652962510000|2022-05-19 12:15:10|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|26319.93|0
1652962540000|2022-05-19 12:15:40|26314.39|26314.39|26314.39|26314.39|26314.39|26314.39|26314.39|26314.39|0
1652962550000|2022-05-19 12:15:50|26308.86|26308.86|26302.39|26302.39|26308.86|26308.86|26302.39|26302.39|0
1652962650000|2022-05-19 12:17:30|26296.85|26296.85|26296.85|26296.85|26302.39|26302.39|26296.85|26296.85|0
1652962660000|2022-05-19 12:17:40|26302.39|26302.39|26302.39|26302.39|26302.39|26302.39|26302.39|26302.39|0
1652962670000|2022-05-19 12:17:50|26315.32|26315.32|26318.56|26318.56|26318.56|26318.56|26315.32|26315.32|0
1652962680000|2022-05-19 12:18:00|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|26321.79|0
1652962730000|2022-05-19 12:18:50|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|0
1652962860000|2022-05-19 12:21:00|26331.39|26331.39|26331.39|26331.39|26331.39|26331.39|26331.39|26331.39|0
1652962890000|2022-05-19 12:21:30|26325.86|26325.86|26325.86|26325.86|26325.86|26325.86|26325.86|26325.86|0
1652962900000|2022-05-19 12:21:40|26342.46|26342.46|26342.46|26342.46|26342.46|26342.46|26342.46|26342.46|0
1652962950000|2022-05-19 12:22:30|26339.23|26339.23|26339.23|26339.23|26339.23|26339.23|26339.23|26339.23|0
1652962970000|2022-05-19 12:22:50|26329.53|26329.53|26323.06|26323.06|26329.53|26329.53|26323.06|26323.06|0
1652963060000|2022-05-19 12:24:20|26311.99|26311.99|26289.85|26289.85|26311.99|26311.99|26289.85|26289.85|0
1652963090000|2022-05-19 12:24:50|26283.39|26283.39|26283.39|26283.39|26283.39|26283.39|26283.39|26283.39|0
1652963100000|2022-05-19 12:25:00|26266.78|26266.78|26266.78|26266.78|26266.78|26266.78|26266.78|26266.78|0
1652963120000|2022-05-19 12:25:20|26272.32|26272.32|26272.32|26272.32|26272.32|26272.32|26272.32|26272.32|0
1652963140000|2022-05-19 12:25:40|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|0
1652963160000|2022-05-19 12:26:00|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|0
1652963170000|2022-05-19 12:26:10|26299.99|26299.99|26299.99|26299.99|26299.99|26299.99|26299.99|26299.99|0
1652963180000|2022-05-19 12:26:20|26305.53|26305.53|26305.53|26305.53|26305.53|26305.53|26305.53|26305.53|0
1652963380000|2022-05-19 12:29:40|26311.06|26311.06|26311.06|26311.06|26311.06|26311.06|26311.06|26311.06|0
1652963390000|2022-05-19 12:29:50|26293.52|26293.52|26285.39|26285.39|26295.09|26295.09|26285.39|26285.39|0
1652963400000|2022-05-19 12:30:00|26279.85|26279.85|26279.85|26279.85|26279.85|26279.85|26279.85|26279.85|0
1652963410000|2022-05-19 12:30:10|26283.09|26283.09|26283.09|26283.09|26283.09|26283.09|26283.09|26283.09|0
1652963420000|2022-05-19 12:30:20|26277.55|26277.55|26279.12|26279.12|26279.12|26279.12|26277.55|26277.55|0
1652963430000|2022-05-19 12:30:30|26286.96|26286.96|26286.96|26286.96|26286.96|26286.96|26286.96|26286.96|0
1652963450000|2022-05-19 12:30:50|26288.53|26288.53|26288.53|26288.53|26288.53|26288.53|26288.53|26288.53|0
1652963480000|2022-05-19 12:31:20|26285.4|26285.4|26285.4|26285.4|26285.4|26285.4|26285.4|26285.4|0
1652963520000|2022-05-19 12:32:00|26279.86|26279.86|26270.16|26270.16|26279.86|26279.86|26270.16|26270.16|0
1652963530000|2022-05-19 12:32:10|26263.7|26263.7|26263.7|26263.7|26263.7|26263.7|26263.7|26263.7|0
1652963560000|2022-05-19 12:32:40|26262.13|26262.13|26251.06|26251.06|26262.13|26262.13|26251.06|26251.06|0
1652963570000|2022-05-19 12:32:50|26262.13|26262.13|26262.13|26262.13|26262.13|26262.13|26262.13|26262.13|0
1652963590000|2022-05-19 12:33:10|26256.59|26256.59|26250.13|26250.13|26256.59|26256.59|26250.13|26250.13|0
1652963600000|2022-05-19 12:33:20|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|0
1652963620000|2022-05-19 12:33:40|26246.99|26246.99|26246.99|26246.99|26246.99|26246.99|26246.99|26246.99|0
1652963630000|2022-05-19 12:33:50|26237.29|26237.29|26237.29|26237.29|26237.29|26237.29|26237.29|26237.29|0
1652963680000|2022-05-19 12:34:40|26232.58|26232.58|26232.58|26232.58|26232.58|26232.58|26232.58|26232.58|0
1652963720000|2022-05-19 12:35:20|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|0
1652963730000|2022-05-19 12:35:30|26204.91|26204.91|26204.91|26204.91|26204.91|26204.91|26204.91|26204.91|0
1652963770000|2022-05-19 12:36:10|26193.84|26193.84|26193.84|26193.84|26193.84|26193.84|26193.84|26193.84|0
1652963830000|2022-05-19 12:37:10|26188.3|26188.3|26181.84|26181.84|26188.3|26188.3|26181.84|26181.84|0
1652963860000|2022-05-19 12:37:40|26188.3|26188.3|26188.3|26188.3|26191.54|26191.54|26188.3|26188.3|0
1652963890000|2022-05-19 12:38:10|26182.77|26182.77|26182.77|26182.77|26182.77|26182.77|26182.77|26182.77|0
1652963910000|2022-05-19 12:38:30|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|26171.7|0
1652963920000|2022-05-19 12:38:40|26177.23|26177.23|26180.47|26180.47|26180.47|26180.47|26177.23|26177.23|0
1652964120000|2022-05-19 12:42:00|26178.9|26178.9|26178.9|26178.9|26178.9|26178.9|26178.9|26178.9|0
1652964180000|2022-05-19 12:43:00|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|26173.36|0
1652964190000|2022-05-19 12:43:10|26178.9|26178.9|26173.36|26173.36|26178.9|26178.9|26173.36|26173.36|0
1652964230000|2022-05-19 12:43:50|26179.83|26179.83|26183.06|26183.06|26183.06|26183.06|26179.83|26179.83|0
1652964250000|2022-05-19 12:44:10|26189.34|26189.34|26189.34|26189.34|26189.34|26189.34|26189.34|26189.34|0
1652964260000|2022-05-19 12:44:20|26192.57|26192.57|26189.34|26189.34|26192.57|26192.57|26189.34|26189.34|0
1652964270000|2022-05-19 12:44:30|26195.81|26195.81|26195.81|26195.81|26195.81|26195.81|26195.81|26195.81|0
1652964320000|2022-05-19 12:45:20|26197.37|26197.37|26197.37|26197.37|26197.37|26197.37|26197.37|26197.37|0
1652964340000|2022-05-19 12:45:40|26203.84|26203.84|26203.84|26203.84|26203.84|26203.84|26203.84|26203.84|0
1652964400000|2022-05-19 12:46:40|26198.31|26198.31|26198.31|26198.31|26198.31|26198.31|26198.31|26198.31|0
1652964450000|2022-05-19 12:47:30|26192.77|26192.77|26192.77|26192.77|26192.77|26192.77|26192.77|26192.77|0
1652964590000|2022-05-19 12:49:50|26198.31|26198.31|26204.58|26204.58|26204.58|26204.58|26198.31|26198.31|0
1652964600000|2022-05-19 12:50:00|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|0
1652964620000|2022-05-19 12:50:20|26208.55|26208.55|26214.08|26214.08|26214.08|26214.08|26208.55|26208.55|0
1652964630000|2022-05-19 12:50:30|26225.15|26225.15|26225.15|26225.15|26225.15|26225.15|26225.15|26225.15|0
1652964650000|2022-05-19 12:50:50|26219.62|26219.62|26219.62|26219.62|26219.62|26219.62|26219.62|26219.62|0
1652964660000|2022-05-19 12:51:00|26214.08|26214.08|26214.08|26214.08|26214.08|26214.08|26214.08|26214.08|0
1652964720000|2022-05-19 12:52:00|26197.48|26197.48|26197.48|26197.48|26197.48|26197.48|26197.48|26197.48|0
1652964750000|2022-05-19 12:52:30|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|0
1652964800000|2022-05-19 12:53:20|26206.25|26206.25|26206.25|26206.25|26206.25|26206.25|26206.25|26206.25|0
1652964850000|2022-05-19 12:54:10|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|26200.71|0
1652964880000|2022-05-19 12:54:40|26191.01|26191.01|26191.01|26191.01|26191.01|26191.01|26191.01|26191.01|0
1652964960000|2022-05-19 12:56:00|26196.55|26196.55|26186.85|26186.85|26196.55|26196.55|26186.85|26186.85|0
1652964990000|2022-05-19 12:56:30|26192.38|26192.38|26192.38|26192.38|26192.38|26192.38|26192.38|26192.38|0
1652965030000|2022-05-19 12:57:10|26186.85|26186.85|26197.92|26197.92|26197.92|26197.92|26186.85|26186.85|0
1652965040000|2022-05-19 12:57:20|26203.45|26203.45|26203.45|26203.45|26203.45|26203.45|26203.45|26203.45|0
1652965050000|2022-05-19 12:57:30|26208.99|26208.99|26203.45|26203.45|26208.99|26208.99|26203.45|26203.45|0
1652965060000|2022-05-19 12:57:40|26208.99|26208.99|26208.99|26208.99|26208.99|26208.99|26208.99|26208.99|0
1652965080000|2022-05-19 12:58:00|26221.92|26221.92|26232.99|26232.99|26232.99|26232.99|26221.92|26221.92|0
1652965100000|2022-05-19 12:58:20|26238.52|26238.52|26238.52|26238.52|26238.52|26238.52|26238.52|26238.52|0
1652965110000|2022-05-19 12:58:30|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|0
1652965130000|2022-05-19 12:58:50|26249.59|26249.59|26254.3|26254.3|26254.3|26254.3|26249.59|26249.59|0
1652965150000|2022-05-19 12:59:10|26265.37|26265.37|26268.6|26268.6|26268.6|26268.6|26265.37|26265.37|0
1652965170000|2022-05-19 12:59:30|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|0
1652965190000|2022-05-19 12:59:50|26258.36|26258.36|26255.22|26255.22|26258.36|26258.36|26255.22|26255.22|0
1652965200000|2022-05-19 13:00:00|26260.76|26260.76|26260.76|26260.76|26260.76|26260.76|26260.76|26260.76|0
1652965240000|2022-05-19 13:00:40|26263.99|26263.99|26263.99|26263.99|26263.99|26263.99|26263.99|26263.99|0
1652965250000|2022-05-19 13:00:50|26254.29|26254.29|26247.82|26247.82|26254.29|26254.29|26247.82|26247.82|0
1652965420000|2022-05-19 13:03:40|26236.75|26236.75|26264.43|26264.43|26264.43|26264.43|26236.75|26236.75|0
1652965440000|2022-05-19 13:04:00|26281.03|26281.03|26297.64|26297.64|26297.64|26297.64|26281.03|26281.03|0
1652965460000|2022-05-19 13:04:20|26303.17|26303.17|26308.71|26308.71|26308.71|26308.71|26303.17|26303.17|0
1652965500000|2022-05-19 13:05:00|26319.78|26319.78|26330.84|26330.84|26330.84|26330.84|26319.78|26319.78|0
1652965530000|2022-05-19 13:05:30|26325.31|26325.31|26325.31|26325.31|26325.31|26325.31|26325.31|26325.31|0
1652965590000|2022-05-19 13:06:30|26335.01|26335.01|26341.48|26341.48|26341.48|26341.48|26335.01|26335.01|0
1652965630000|2022-05-19 13:07:10|26369.15|26369.15|26372.38|26372.38|26372.38|26372.38|26363.61|26363.61|0
1652965640000|2022-05-19 13:07:20|26400.06|26400.06|26411.13|26411.13|26411.13|26411.13|26400.06|26400.06|0
1652965650000|2022-05-19 13:07:30|26427.73|26427.73|26427.73|26427.73|26427.73|26427.73|26427.73|26427.73|0
1652965680000|2022-05-19 13:08:00|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|0
1652965690000|2022-05-19 13:08:10|26414.36|26414.36|26414.36|26414.36|26414.36|26414.36|26414.36|26414.36|0
1652965730000|2022-05-19 13:08:50|26392.22|26392.22|26392.22|26392.22|26392.22|26392.22|26392.22|26392.22|0
1652965850000|2022-05-19 13:10:50|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|0
1652965860000|2022-05-19 13:11:00|26418.08|26418.08|26408.39|26408.39|26418.08|26418.08|26408.39|26408.39|0
1652965870000|2022-05-19 13:11:10|26413.92|26413.92|26436.06|26436.06|26436.06|26436.06|26413.92|26413.92|0
1652965890000|2022-05-19 13:11:30|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|0
1652965960000|2022-05-19 13:12:40|26447.13|26447.13|26441.59|26441.59|26447.13|26447.13|26441.59|26441.59|0
1652966000000|2022-05-19 13:13:20|26447.13|26447.13|26447.13|26447.13|26447.13|26447.13|26447.13|26447.13|0
1652966030000|2022-05-19 13:13:50|26443.99|26443.99|26443.99|26443.99|26443.99|26443.99|26443.99|26443.99|0
1652966040000|2022-05-19 13:14:00|26450.46|26450.46|26450.46|26450.46|26450.46|26450.46|26450.46|26450.46|0
1652966060000|2022-05-19 13:14:20|26453.69|26453.69|26453.69|26453.69|26453.69|26453.69|26453.69|26453.69|0
1652966080000|2022-05-19 13:14:40|26437.09|26437.09|26437.09|26437.09|26437.09|26437.09|26437.09|26437.09|0
1652966100000|2022-05-19 13:15:00|26431.55|26431.55|26437.09|26437.09|26437.09|26437.09|26431.55|26431.55|0
1652966120000|2022-05-19 13:15:20|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|26424.54|0
1652966150000|2022-05-19 13:15:50|26413.47|26413.47|26413.47|26413.47|26413.47|26413.47|26413.47|26413.47|0
1652966180000|2022-05-19 13:16:20|26410.23|26410.23|26403.77|26403.77|26410.23|26410.23|26403.77|26403.77|0
1652966190000|2022-05-19 13:16:30|26376.09|26376.09|26376.09|26376.09|26376.09|26376.09|26376.09|26376.09|0
1652966200000|2022-05-19 13:16:40|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|0
1652966220000|2022-05-19 13:17:00|26376.09|26376.09|26359.49|26359.49|26376.09|26376.09|26359.49|26359.49|0
1652966230000|2022-05-19 13:17:10|26342.88|26342.88|26342.88|26342.88|26342.88|26342.88|26342.88|26342.88|0
1652966250000|2022-05-19 13:17:30|26326.28|26326.28|26332.75|26332.75|26332.75|26332.75|26326.28|26326.28|0
1652966300000|2022-05-19 13:18:20|26329.51|26329.51|26307.37|26307.37|26329.51|26329.51|26296.3|26296.3|0
1652966310000|2022-05-19 13:18:30|26329.51|26329.51|26335.05|26335.05|26341.51|26341.51|26329.51|26329.51|0
1652966320000|2022-05-19 13:18:40|26341.51|26341.51|26338.28|26338.28|26341.51|26341.51|26338.28|26338.28|0
1652966330000|2022-05-19 13:18:50|26341.51|26341.51|26341.51|26341.51|26341.51|26341.51|26341.51|26341.51|0
1652966350000|2022-05-19 13:19:10|26338.28|26338.28|26338.28|26338.28|26338.28|26338.28|26338.28|26338.28|0
1652966370000|2022-05-19 13:19:30|26341.51|26341.51|26338.28|26338.28|26341.51|26341.51|26338.28|26338.28|0
1652966390000|2022-05-19 13:19:50|26336.71|26336.71|26335.14|26335.14|26336.71|26336.71|26333.57|26333.57|0
1652966430000|2022-05-19 13:20:30|26351.75|26351.75|26351.75|26351.75|26351.75|26351.75|26351.75|26351.75|0
1652966470000|2022-05-19 13:21:10|26354.98|26354.98|26366.05|26366.05|26369.28|26369.28|26354.98|26354.98|0
1652966490000|2022-05-19 13:21:30|26354.98|26354.98|26349.45|26349.45|26366.05|26366.05|26349.45|26349.45|0
1652966520000|2022-05-19 13:22:00|26351.01|26351.01|26351.01|26351.01|26351.01|26351.01|26351.01|26351.01|0
1652966530000|2022-05-19 13:22:10|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|0
1652966540000|2022-05-19 13:22:20|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|0
1652966550000|2022-05-19 13:22:30|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|26312.27|26312.27|0
1652966570000|2022-05-19 13:22:50|26327.51|26327.51|26310.9|26310.9|26327.51|26327.51|26310.9|26310.9|0
1652966610000|2022-05-19 13:23:30|26317.37|26317.37|26317.37|26317.37|26317.37|26317.37|26317.37|26317.37|0
1652966620000|2022-05-19 13:23:40|26320.6|26320.6|26320.6|26320.6|26320.6|26320.6|26320.6|26320.6|0
1652966670000|2022-05-19 13:24:30|26298.46|26298.46|26287.39|26287.39|26298.46|26298.46|26287.39|26287.39|0
1652966690000|2022-05-19 13:24:50|26298.46|26298.46|26298.46|26298.46|26298.46|26298.46|26298.46|26298.46|0
1652966710000|2022-05-19 13:25:10|26292|26292|26292|26292|26292|26292|26292|26292|0
1652966820000|2022-05-19 13:27:00|26295.23|26295.23|26295.23|26295.23|26295.23|26295.23|26295.23|26295.23|0
1652966870000|2022-05-19 13:27:50|26303.07|26303.07|26306.21|26306.21|26306.21|26306.21|26303.07|26303.07|0
1652966880000|2022-05-19 13:28:00|26304.64|26304.64|26304.64|26304.64|26304.64|26304.64|26304.64|26304.64|0
1652966920000|2022-05-19 13:28:40|26298.18|26298.18|26298.18|26298.18|26298.18|26298.18|26298.18|26298.18|0
1652966990000|2022-05-19 13:29:50|26287.11|26287.11|26288.68|26288.68|26288.68|26288.68|26285.54|26285.54|0
1652967000000|2022-05-19 13:30:00|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|0
1652967020000|2022-05-19 13:30:20|26301.61|26301.61|26298.37|26298.37|26304.84|26304.84|26298.37|26298.37|0
1652967030000|2022-05-19 13:30:30|26303.91|26303.91|26303.91|26303.91|26309.44|26309.44|26303.91|26303.91|0
1652967050000|2022-05-19 13:30:50|26298.37|26298.37|26298.37|26298.37|26298.37|26298.37|26298.37|26298.37|0
1652967060000|2022-05-19 13:31:00|26292.84|26292.84|26292.84|26292.84|26292.84|26292.84|26292.84|26292.84|0
1652967100000|2022-05-19 13:31:40|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|0
1652967110000|2022-05-19 13:31:50|26309.44|26309.44|26309.44|26309.44|26309.44|26309.44|26309.44|26309.44|0
1652967120000|2022-05-19 13:32:00|26314.98|26314.98|26314.98|26314.98|26314.98|26314.98|26309.44|26309.44|0
1652967130000|2022-05-19 13:32:10|26319.69|26319.69|26330.75|26330.75|26330.75|26330.75|26319.69|26319.69|0
1652967140000|2022-05-19 13:32:20|26337.22|26337.22|26349.22|26349.22|26349.22|26349.22|26337.22|26337.22|0
1652967150000|2022-05-19 13:32:30|26350.79|26350.79|26361.42|26361.42|26366.96|26366.96|26350.79|26350.79|0
1652967180000|2022-05-19 13:33:00|26366.96|26366.96|26387.73|26387.73|26387.73|26387.73|26366.96|26366.96|0
1652967190000|2022-05-19 13:33:10|26382.19|26382.19|26382.19|26382.19|26382.19|26382.19|26382.19|26382.19|0
1652967200000|2022-05-19 13:33:20|26393.26|26393.26|26393.26|26393.26|26393.26|26393.26|26393.26|26393.26|0
1652967210000|2022-05-19 13:33:30|26399.73|26399.73|26393.26|26393.26|26399.73|26399.73|26393.26|26393.26|0
1652967220000|2022-05-19 13:33:40|26404.33|26404.33|26421.87|26421.87|26421.87|26421.87|26404.33|26404.33|0
1652967230000|2022-05-19 13:33:50|26416.33|26416.33|26413.1|26413.1|26416.33|26416.33|26413.1|26413.1|0
1652967240000|2022-05-19 13:34:00|26418.63|26418.63|26418.63|26418.63|26418.63|26418.63|26418.63|26418.63|0
1652967260000|2022-05-19 13:34:20|26402.03|26402.03|26383.02|26383.02|26402.03|26402.03|26383.02|26383.02|0
1652967270000|2022-05-19 13:34:30|26388.55|26388.55|26388.55|26388.55|26388.55|26388.55|26388.55|26388.55|0
1652967310000|2022-05-19 13:35:10|26377.48|26377.48|26357.74|26357.74|26377.48|26377.48|26357.74|26357.74|0
1652967320000|2022-05-19 13:35:20|26363.28|26363.28|26371.11|26371.11|26371.11|26371.11|26360.04|26360.04|0
1652967330000|2022-05-19 13:35:30|26376.65|26376.65|26393.25|26393.25|26393.25|26393.25|26376.65|26376.65|0
1652967340000|2022-05-19 13:35:40|26387.72|26387.72|26392.42|26392.42|26392.42|26392.42|26387.72|26387.72|0
1652967350000|2022-05-19 13:35:50|26397.96|26397.96|26397.96|26397.96|26397.96|26397.96|26397.96|26397.96|0
1652967360000|2022-05-19 13:36:00|26409.03|26409.03|26403.49|26403.49|26409.03|26409.03|26403.49|26403.49|0
1652967370000|2022-05-19 13:36:10|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|0
1652967380000|2022-05-19 13:36:20|26410.6|26410.6|26412.17|26412.17|26412.17|26412.17|26410.6|26410.6|0
1652967390000|2022-05-19 13:36:30|26417.7|26417.7|26423.24|26423.24|26428.77|26428.77|26417.7|26417.7|0
1652967410000|2022-05-19 13:36:50|26416.77|26416.77|26416.77|26416.77|26416.77|26416.77|26416.77|26416.77|0
1652967420000|2022-05-19 13:37:00|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|0
1652967430000|2022-05-19 13:37:10|26416.77|26416.77|26422.3|26422.3|26422.3|26422.3|26416.77|26416.77|0
1652967440000|2022-05-19 13:37:20|26433.37|26433.37|26438.91|26438.91|26438.91|26438.91|26427.84|26427.84|0
1652967460000|2022-05-19 13:37:40|26433.37|26433.37|26433.37|26433.37|26433.37|26433.37|26433.37|26433.37|0
1652967470000|2022-05-19 13:37:50|26439.84|26439.84|26462.47|26462.47|26462.47|26462.47|26439.84|26439.84|0
1652967490000|2022-05-19 13:38:10|26459.24|26459.24|26452.77|26452.77|26462.47|26462.47|26452.77|26452.77|0
1652967500000|2022-05-19 13:38:20|26441.7|26441.7|26441.7|26441.7|26441.7|26441.7|26441.7|26441.7|0
1652967520000|2022-05-19 13:38:40|26440.13|26440.13|26427.2|26427.2|26440.13|26440.13|26427.2|26427.2|0
1652967530000|2022-05-19 13:38:50|26423.97|26423.97|26412.9|26412.9|26423.97|26423.97|26412.9|26412.9|0
1652967550000|2022-05-19 13:39:10|26407.36|26407.36|26401.83|26401.83|26407.36|26407.36|26401.83|26401.83|0
1652967580000|2022-05-19 13:39:40|26390.76|26390.76|26390.76|26390.76|26390.76|26390.76|26390.76|26390.76|0
1652967590000|2022-05-19 13:39:50|26396.29|26396.29|26396.29|26396.29|26396.29|26396.29|26396.29|26396.29|0
1652967600000|2022-05-19 13:40:00|26390.76|26390.76|26390.76|26390.76|26390.76|26390.76|26385.22|26385.22|0
1652967630000|2022-05-19 13:40:30|26385.22|26385.22|26385.22|26385.22|26385.22|26385.22|26385.22|26385.22|0
1652967640000|2022-05-19 13:40:40|26372.29|26372.29|26379.4|26379.4|26379.4|26379.4|26365.83|26365.83|0
1652967650000|2022-05-19 13:40:50|26376.16|26376.16|26382.63|26382.63|26382.63|26382.63|26376.16|26376.16|0
1652967670000|2022-05-19 13:41:10|26379.49|26379.49|26379.49|26379.49|26379.49|26379.49|26379.49|26379.49|0
1652967680000|2022-05-19 13:41:20|26376.26|26376.26|26354.12|26354.12|26376.26|26376.26|26354.12|26354.12|0
1652967690000|2022-05-19 13:41:30|26348.58|26348.58|26342.12|26342.12|26348.58|26348.58|26342.12|26342.12|0
1652967710000|2022-05-19 13:41:50|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|0
1652967720000|2022-05-19 13:42:00|26344.42|26344.42|26335.65|26335.65|26344.42|26344.42|26335.65|26335.65|0
1652967730000|2022-05-19 13:42:10|26332.51|26332.51|26327.81|26327.81|26332.51|26332.51|26327.81|26327.81|0
1652967750000|2022-05-19 13:42:30|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|0
1652967770000|2022-05-19 13:42:50|26293.67|26293.67|26299.2|26299.2|26299.2|26299.2|26293.67|26293.67|0
1652967780000|2022-05-19 13:43:00|26293.67|26293.67|26293.67|26293.67|26293.67|26293.67|26293.67|26293.67|0
1652967790000|2022-05-19 13:43:10|26288.13|26288.13|26291.37|26291.37|26291.37|26291.37|26281.67|26281.67|0
1652967810000|2022-05-19 13:43:30|26280.3|26280.3|26280.3|26280.3|26280.3|26280.3|26280.3|26280.3|0
1652967840000|2022-05-19 13:44:00|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|26270.6|0
1652967870000|2022-05-19 13:44:30|26253.99|26253.99|26248.46|26248.46|26253.99|26253.99|26248.46|26248.46|0
1652967900000|2022-05-19 13:45:00|26245.23|26245.23|26238.76|26238.76|26245.23|26245.23|26238.76|26238.76|0
1652967910000|2022-05-19 13:45:10|26227.69|26227.69|26233.22|26233.22|26233.22|26233.22|26222.15|26222.15|0
1652967920000|2022-05-19 13:45:20|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|0
1652967950000|2022-05-19 13:45:50|26224.64|26224.64|26224.64|26224.64|26224.64|26224.64|26224.64|26224.64|0
1652967960000|2022-05-19 13:46:00|26208.04|26208.04|26204.9|26204.9|26208.04|26208.04|26204.9|26204.9|0
1652967970000|2022-05-19 13:46:10|26210.43|26210.43|26215.97|26215.97|26215.97|26215.97|26210.43|26210.43|0
1652967990000|2022-05-19 13:46:30|26210.43|26210.43|26210.43|26210.43|26210.43|26210.43|26210.43|26210.43|0
1652968010000|2022-05-19 13:46:50|26200.73|26200.73|26217.83|26217.83|26226.6|26226.6|26200.73|26200.73|0
1652968020000|2022-05-19 13:47:00|26214.6|26214.6|26270.88|26270.88|26270.88|26270.88|26214.6|26214.6|0
1652968030000|2022-05-19 13:47:10|26265.34|26265.34|26257.94|26257.94|26270.88|26270.88|26254.27|26254.27|0
1652968040000|2022-05-19 13:47:20|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|0
1652968050000|2022-05-19 13:47:30|26245.94|26245.94|26234.87|26234.87|26245.94|26245.94|26234.87|26234.87|0
1652968060000|2022-05-19 13:47:40|26241.34|26241.34|26252.41|26252.41|26252.41|26252.41|26241.34|26241.34|0
1652968070000|2022-05-19 13:47:50|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|0
1652968090000|2022-05-19 13:48:10|26246.87|26246.87|26241.34|26241.34|26246.87|26246.87|26241.34|26241.34|0
1652968100000|2022-05-19 13:48:20|26252.41|26252.41|26252.41|26252.41|26252.41|26252.41|26252.41|26252.41|0
1652968110000|2022-05-19 13:48:30|26249.18|26249.18|26249.18|26249.18|26249.18|26249.18|26249.18|26249.18|0
1652968130000|2022-05-19 13:48:50|26239.76|26239.76|26244.47|26244.47|26244.47|26244.47|26238.19|26238.19|0
1652968160000|2022-05-19 13:49:20|26238|26238|26241.24|26241.24|26241.24|26241.24|26234.77|26234.77|0
1652968170000|2022-05-19 13:49:30|26244.47|26244.47|26244.47|26244.47|26244.47|26244.47|26244.47|26244.47|0
1652968200000|2022-05-19 13:50:00|26253.24|26253.24|26262|26262|26262|26262|26253.24|26253.24|0
1652968210000|2022-05-19 13:50:10|26263.57|26263.57|26258.04|26258.04|26263.57|26263.57|26258.04|26258.04|0
1652968240000|2022-05-19 13:50:40|26246.97|26246.97|26246.97|26246.97|26246.97|26246.97|26246.97|26246.97|0
1652968300000|2022-05-19 13:51:40|26252.5|26252.5|26248.54|26248.54|26254.07|26254.07|26248.54|26248.54|0
1652968310000|2022-05-19 13:51:50|26254.07|26254.07|26248.54|26248.54|26254.07|26254.07|26248.54|26248.54|0
1652968320000|2022-05-19 13:52:00|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|0
1652968330000|2022-05-19 13:52:10|26258.24|26258.24|26255|26255|26258.24|26258.24|26255|26255|0
1652968360000|2022-05-19 13:52:40|26260.54|26260.54|26260.54|26260.54|26260.54|26260.54|26260.54|26260.54|0
1652968370000|2022-05-19 13:52:50|26255|26255|26264.7|26264.7|26264.7|26264.7|26255|26255|0
1652968390000|2022-05-19 13:53:10|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|0
1652968400000|2022-05-19 13:53:20|26264.7|26264.7|26264.7|26264.7|26264.7|26264.7|26264.7|26264.7|0
1652968430000|2022-05-19 13:53:50|26259.17|26259.17|26270.24|26270.24|26270.24|26270.24|26248.1|26248.1|0
1652968440000|2022-05-19 13:54:00|26275.77|26275.77|26275.77|26275.77|26275.77|26275.77|26275.77|26275.77|0
1652968450000|2022-05-19 13:54:10|26281.31|26281.31|26275.77|26275.77|26281.31|26281.31|26275.77|26275.77|0
1652968460000|2022-05-19 13:54:20|26281.31|26281.31|26286.21|26286.21|26287.77|26287.77|26281.31|26281.31|0
1652968470000|2022-05-19 13:54:30|26297.27|26297.27|26310.84|26310.84|26310.84|26310.84|26297.27|26297.27|0
1652968480000|2022-05-19 13:54:40|26305.31|26305.31|26305.31|26305.31|26305.31|26305.31|26305.31|26305.31|0
1652968490000|2022-05-19 13:54:50|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|26311.78|0
1652968500000|2022-05-19 13:55:00|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|0
1652968520000|2022-05-19 13:55:20|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|26295.17|0
1652968530000|2022-05-19 13:55:30|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|26306.24|0
1652968540000|2022-05-19 13:55:40|26295.17|26295.17|26285.47|26285.47|26295.17|26295.17|26285.47|26285.47|0
1652968550000|2022-05-19 13:55:50|26287.04|26287.04|26294.14|26294.14|26294.14|26294.14|26287.04|26287.04|0
1652968560000|2022-05-19 13:56:00|26299.68|26299.68|26299.68|26299.68|26299.68|26299.68|26299.68|26299.68|0
1652968600000|2022-05-19 13:56:40|26307.52|26307.52|26301.99|26301.99|26307.52|26307.52|26301.99|26301.99|0
1652968620000|2022-05-19 13:57:00|26307.52|26307.52|26329.22|26329.22|26329.22|26329.22|26307.52|26307.52|0
1652968650000|2022-05-19 13:57:30|26323.69|26323.69|26318.15|26318.15|26323.69|26323.69|26318.15|26318.15|0
1652968680000|2022-05-19 13:58:00|26324.62|26324.62|26318.15|26318.15|26324.62|26324.62|26318.15|26318.15|0
1652968700000|2022-05-19 13:58:20|26322.86|26322.86|26317.33|26317.33|26322.86|26322.86|26317.33|26317.33|0
1652968720000|2022-05-19 13:58:40|26311.79|26311.79|26317.33|26317.33|26317.33|26317.33|26311.79|26311.79|0
1652968760000|2022-05-19 13:59:20|26307.63|26307.63|26307.63|26307.63|26307.63|26307.63|26307.63|26307.63|0
1652968780000|2022-05-19 13:59:40|26296.56|26296.56|26296.56|26296.56|26296.56|26296.56|26296.56|26296.56|0
1652968790000|2022-05-19 13:59:50|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|0
1652968820000|2022-05-19 14:00:20|26307.63|26307.63|26322.86|26322.86|26322.86|26322.86|26307.63|26307.63|0
1652968830000|2022-05-19 14:00:30|26328.4|26328.4|26344.47|26344.47|26344.47|26344.47|26328.4|26328.4|0
1652968850000|2022-05-19 14:00:50|26350.93|26350.93|26350.93|26350.93|26350.93|26350.93|26350.93|26350.93|0
1652968880000|2022-05-19 14:01:20|26362|26362|26362|26362|26362|26362|26362|26362|0
1652968890000|2022-05-19 14:01:30|26373.07|26373.07|26370.67|26370.67|26373.07|26373.07|26367.54|26367.54|0
1652968930000|2022-05-19 14:02:10|26381.74|26381.74|26396.98|26396.98|26396.98|26396.98|26381.74|26381.74|0
1652968940000|2022-05-19 14:02:20|26406.68|26406.68|26406.68|26406.68|26406.68|26406.68|26406.68|26406.68|0
1652968960000|2022-05-19 14:02:40|26401.14|26401.14|26401.14|26401.14|26401.14|26401.14|26401.14|26401.14|0
1652968970000|2022-05-19 14:02:50|26404.28|26404.28|26436.66|26436.66|26436.66|26436.66|26404.28|26404.28|0
1652968980000|2022-05-19 14:03:00|26442.2|26442.2|26448.66|26448.66|26448.66|26448.66|26442.2|26442.2|0
1652969000000|2022-05-19 14:03:20|26442.2|26442.2|26433.43|26433.43|26442.2|26442.2|26427.89|26427.89|0
1652969040000|2022-05-19 14:04:00|26438.96|26438.96|26438.96|26438.96|26438.96|26438.96|26438.96|26438.96|0
1652969060000|2022-05-19 14:04:20|26433.43|26433.43|26446.36|26446.36|26452.83|26452.83|26433.43|26433.43|0
1652969080000|2022-05-19 14:04:40|26435.29|26435.29|26436.86|26436.86|26436.86|26436.86|26435.29|26435.29|0
1652969090000|2022-05-19 14:04:50|26442.39|26442.39|26442.39|26442.39|26442.39|26442.39|26442.39|26442.39|0
1652969120000|2022-05-19 14:05:20|26443.96|26443.96|26446.26|26446.26|26451.8|26451.8|26443.96|26443.96|0
1652969130000|2022-05-19 14:05:30|26440.73|26440.73|26451.8|26451.8|26451.8|26451.8|26440.73|26440.73|0
1652969150000|2022-05-19 14:05:50|26464.73|26464.73|26456.9|26456.9|26467.96|26467.96|26456.9|26456.9|0
1652969160000|2022-05-19 14:06:00|26462.43|26462.43|26462.43|26462.43|26462.43|26462.43|26462.43|26462.43|0
1652969170000|2022-05-19 14:06:10|26456.9|26456.9|26453.66|26453.66|26456.9|26456.9|26453.66|26453.66|0
1652969190000|2022-05-19 14:06:30|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|0
1652969200000|2022-05-19 14:06:40|26439.46|26439.46|26433.92|26433.92|26439.46|26439.46|26430.78|26430.78|0
1652969210000|2022-05-19 14:06:50|26430.69|26430.69|26433.92|26433.92|26433.92|26433.92|26430.69|26430.69|0
1652969220000|2022-05-19 14:07:00|26422.85|26422.85|26425.99|26425.99|26425.99|26425.99|26422.85|26422.85|0
1652969240000|2022-05-19 14:07:20|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|0
1652969260000|2022-05-19 14:07:40|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|0
1652969270000|2022-05-19 14:07:50|26448.13|26448.13|26448.13|26448.13|26448.13|26448.13|26448.13|26448.13|0
1652969280000|2022-05-19 14:08:00|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|26442.59|0
1652969290000|2022-05-19 14:08:10|26437.06|26437.06|26431.52|26431.52|26437.06|26437.06|26431.52|26431.52|0
1652969310000|2022-05-19 14:08:30|26442.59|26442.59|26448.87|26448.87|26448.87|26448.87|26442.59|26442.59|0
1652969330000|2022-05-19 14:08:50|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|0
1652969340000|2022-05-19 14:09:00|26439.37|26439.37|26439.37|26439.37|26439.37|26439.37|26439.37|26439.37|0
1652969360000|2022-05-19 14:09:20|26433.83|26433.83|26430.6|26430.6|26433.83|26433.83|26430.6|26430.6|0
1652969380000|2022-05-19 14:09:40|26427.46|26427.46|26421|26421|26427.46|26427.46|26421|26421|0
1652969390000|2022-05-19 14:09:50|26415.46|26415.46|26437.51|26437.51|26437.51|26437.51|26415.46|26415.46|0
1652969400000|2022-05-19 14:10:00|26431.98|26431.98|26430.41|26430.41|26431.98|26431.98|26430.41|26430.41|0
1652969410000|2022-05-19 14:10:10|26435.94|26435.94|26435.94|26435.94|26435.94|26435.94|26435.94|26435.94|0
1652969420000|2022-05-19 14:10:20|26442.41|26442.41|26447.94|26447.94|26447.94|26447.94|26442.41|26442.41|0
1652969430000|2022-05-19 14:10:30|26461.32|26461.32|26462.89|26462.89|26462.89|26462.89|26458.19|26458.19|0
1652969440000|2022-05-19 14:10:40|26461.32|26461.32|26461.32|26461.32|26461.32|26461.32|26461.32|26461.32|0
1652969460000|2022-05-19 14:11:00|26466.86|26466.86|26454.86|26454.86|26466.86|26466.86|26454.86|26454.86|0
1652969470000|2022-05-19 14:11:10|26458.09|26458.09|26464.56|26464.56|26464.56|26464.56|26458.09|26458.09|0
1652969480000|2022-05-19 14:11:20|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|0
1652969490000|2022-05-19 14:11:30|26481.16|26481.16|26481.16|26481.16|26481.16|26481.16|26481.16|26481.16|0
1652969520000|2022-05-19 14:12:00|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|26475.63|0
1652969530000|2022-05-19 14:12:10|26459.46|26459.46|26436.58|26436.58|26459.46|26459.46|26436.58|26436.58|0
1652969600000|2022-05-19 14:13:20|26419.98|26419.98|26419.98|26419.98|26419.98|26419.98|26419.98|26419.98|0
1652969610000|2022-05-19 14:13:30|26416.74|26416.74|26392.74|26392.74|26416.74|26416.74|26392.74|26392.74|0
1652969640000|2022-05-19 14:14:00|26388.04|26388.04|26389.6|26389.6|26389.6|26389.6|26388.04|26388.04|0
1652969660000|2022-05-19 14:14:20|26373|26373|26373|26373|26373|26373|26373|26373|0
1652969690000|2022-05-19 14:14:50|26367.47|26367.47|26373|26373|26373|26373|26367.47|26367.47|0
1652969700000|2022-05-19 14:15:00|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|26378.53|0
1652969710000|2022-05-19 14:15:10|26373|26373|26385.93|26385.93|26385.93|26385.93|26373|26373|0
1652969740000|2022-05-19 14:15:40|26384.36|26384.36|26384.36|26384.36|26384.36|26384.36|26384.36|26384.36|0
1652969760000|2022-05-19 14:16:00|26378.83|26378.83|26378.83|26378.83|26378.83|26378.83|26378.83|26378.83|0
1652969770000|2022-05-19 14:16:10|26384.36|26384.36|26374.86|26374.86|26385.93|26385.93|26374.86|26374.86|0
1652969790000|2022-05-19 14:16:30|26378.1|26378.1|26403.47|26403.47|26403.47|26403.47|26378.1|26378.1|0
1652969800000|2022-05-19 14:16:40|26400.23|26400.23|26404.94|26404.94|26404.94|26404.94|26400.23|26400.23|0
1652969830000|2022-05-19 14:17:10|26410.48|26410.48|26410.48|26410.48|26410.48|26410.48|26410.48|26410.48|0
1652969860000|2022-05-19 14:17:40|26416.01|26416.01|26410.48|26410.48|26416.01|26416.01|26404.94|26404.94|0
1652969880000|2022-05-19 14:18:00|26407.34|26407.34|26413.8|26413.8|26413.8|26413.8|26407.34|26407.34|0
1652969890000|2022-05-19 14:18:10|26420.27|26420.27|26429.04|26429.04|26429.04|26429.04|26420.27|26420.27|0
1652969900000|2022-05-19 14:18:20|26432.27|26432.27|26432.27|26432.27|26432.27|26432.27|26432.27|26432.27|0
1652969930000|2022-05-19 14:18:50|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|0
1652969940000|2022-05-19 14:19:00|26434.57|26434.57|26431.34|26431.34|26434.57|26434.57|26431.34|26431.34|0
1652969960000|2022-05-19 14:19:20|26436.88|26436.88|26436.88|26436.88|26442.41|26442.41|26436.88|26436.88|0
1652969970000|2022-05-19 14:19:30|26440.01|26440.01|26447.86|26447.86|26447.86|26447.86|26440.01|26440.01|0
1652969980000|2022-05-19 14:19:40|26453.39|26453.39|26440.75|26440.75|26453.39|26453.39|26437.62|26437.62|0
1652969990000|2022-05-19 14:19:50|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|0
1652970000000|2022-05-19 14:20:00|26429.68|26429.68|26429.68|26429.68|26429.68|26429.68|26429.68|26429.68|0
1652970020000|2022-05-19 14:20:20|26440.75|26440.75|26462.89|26462.89|26462.89|26462.89|26440.75|26440.75|0
1652970030000|2022-05-19 14:20:30|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|0
1652970050000|2022-05-19 14:20:50|26457.36|26457.36|26455.79|26455.79|26457.36|26457.36|26455.79|26455.79|0
1652970060000|2022-05-19 14:21:00|26451.08|26451.08|26456.62|26456.62|26456.62|26456.62|26451.08|26451.08|0
1652970090000|2022-05-19 14:21:30|26451.08|26451.08|26444.62|26444.62|26451.08|26451.08|26444.62|26444.62|0
1652970100000|2022-05-19 14:21:40|26433.55|26433.55|26427.27|26427.27|26433.55|26433.55|26427.27|26427.27|0
1652970120000|2022-05-19 14:22:00|26410.67|26410.67|26413.8|26413.8|26413.8|26413.8|26410.67|26410.67|0
1652970140000|2022-05-19 14:22:20|26397.2|26397.2|26397.2|26397.2|26397.2|26397.2|26397.2|26397.2|0
1652970150000|2022-05-19 14:22:30|26402.74|26402.74|26402.74|26402.74|26402.74|26402.74|26402.74|26402.74|0
1652970160000|2022-05-19 14:22:40|26391.67|26391.67|26394.9|26394.9|26394.9|26394.9|26391.67|26391.67|0
1652970170000|2022-05-19 14:22:50|26398.13|26398.13|26404.6|26404.6|26405.53|26405.53|26395.83|26395.83|0
1652970190000|2022-05-19 14:23:10|26401.37|26401.37|26401.37|26401.37|26401.37|26401.37|26401.37|26401.37|0
1652970200000|2022-05-19 14:23:20|26404.6|26404.6|26421.2|26421.2|26421.2|26421.2|26404.6|26404.6|0
1652970220000|2022-05-19 14:23:40|26426.74|26426.74|26421.2|26421.2|26426.74|26426.74|26421.2|26421.2|0
1652970240000|2022-05-19 14:24:00|26426.74|26426.74|26422.03|26422.03|26426.74|26426.74|26422.03|26422.03|0
1652970280000|2022-05-19 14:24:40|26427.57|26427.57|26433.1|26433.1|26438.63|26438.63|26427.57|26427.57|0
1652970310000|2022-05-19 14:25:10|26427.57|26427.57|26422.03|26422.03|26427.57|26427.57|26422.03|26422.03|0
1652970320000|2022-05-19 14:25:20|26416.5|26416.5|26416.5|26416.5|26416.5|26416.5|26416.5|26416.5|0
1652970340000|2022-05-19 14:25:40|26418.06|26418.06|26418.06|26418.06|26418.06|26418.06|26418.06|26418.06|0
1652970370000|2022-05-19 14:26:10|26423.6|26423.6|26423.6|26423.6|26423.6|26423.6|26423.6|26423.6|0
1652970390000|2022-05-19 14:26:30|26417.13|26417.13|26413.9|26413.9|26417.13|26417.13|26413.9|26413.9|0
1652970400000|2022-05-19 14:26:40|26404.2|26404.2|26395.43|26395.43|26404.2|26404.2|26395.43|26395.43|0
1652970410000|2022-05-19 14:26:50|26392.3|26392.3|26386.76|26386.76|26392.3|26392.3|26386.76|26386.76|0
1652970430000|2022-05-19 14:27:10|26393.23|26393.23|26393.23|26393.23|26393.23|26393.23|26393.23|26393.23|0
1652970460000|2022-05-19 14:27:40|26387.69|26387.69|26387.69|26387.69|26387.69|26387.69|26387.69|26387.69|0
1652970470000|2022-05-19 14:27:50|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|0
1652970480000|2022-05-19 14:28:00|26404.3|26404.3|26404.3|26404.3|26404.3|26404.3|26404.3|26404.3|0
1652970490000|2022-05-19 14:28:10|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|26398.76|0
1652970500000|2022-05-19 14:28:20|26405.23|26405.23|26405.23|26405.23|26405.23|26405.23|26405.23|26405.23|0
1652970510000|2022-05-19 14:28:30|26410.76|26410.76|26416.3|26416.3|26419.53|26419.53|26410.76|26410.76|0
1652970530000|2022-05-19 14:28:50|26413.16|26413.16|26400.52|26400.52|26413.16|26413.16|26400.52|26400.52|0
1652970540000|2022-05-19 14:29:00|26394.99|26394.99|26393.42|26393.42|26394.99|26394.99|26386.95|26386.95|0
1652970570000|2022-05-19 14:29:30|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|0
1652970580000|2022-05-19 14:29:40|26402.19|26402.19|26398.22|26398.22|26402.19|26402.19|26396.65|26396.65|0
1652970600000|2022-05-19 14:30:00|26394.99|26394.99|26394.99|26394.99|26394.99|26394.99|26394.99|26394.99|0
1652970610000|2022-05-19 14:30:10|26383.92|26383.92|26383.92|26383.92|26383.92|26383.92|26383.92|26383.92|0
1652970620000|2022-05-19 14:30:20|26378.38|26378.38|26375.15|26375.15|26378.38|26378.38|26375.15|26375.15|0
1652970680000|2022-05-19 14:31:20|26380.68|26380.68|26386.22|26386.22|26386.22|26386.22|26380.68|26380.68|0
1652970690000|2022-05-19 14:31:30|26380.68|26380.68|26383.92|26383.92|26383.92|26383.92|26380.68|26380.68|0
1652970700000|2022-05-19 14:31:40|26378.38|26378.38|26375.15|26375.15|26378.38|26378.38|26375.15|26375.15|0
1652970730000|2022-05-19 14:32:10|26380.68|26380.68|26383.92|26383.92|26383.92|26383.92|26380.68|26380.68|0
1652970740000|2022-05-19 14:32:20|26394.99|26394.99|26402.09|26402.09|26402.09|26402.09|26394.99|26394.99|0
1652970750000|2022-05-19 14:32:30|26391.02|26391.02|26391.02|26391.02|26391.02|26391.02|26391.02|26391.02|0
1652970770000|2022-05-19 14:32:50|26402.09|26402.09|26402.09|26402.09|26402.09|26402.09|26402.09|26402.09|0
1652970780000|2022-05-19 14:33:00|26407.62|26407.62|26413.16|26413.16|26413.16|26413.16|26407.62|26407.62|0
1652970800000|2022-05-19 14:33:20|26424.23|26424.23|26424.23|26424.23|26424.23|26424.23|26424.23|26424.23|0
1652970820000|2022-05-19 14:33:40|26418.69|26418.69|26418.69|26418.69|26418.69|26418.69|26418.69|26418.69|0
1652970860000|2022-05-19 14:34:20|26413.16|26413.16|26407.62|26407.62|26413.16|26413.16|26407.62|26407.62|0
1652970870000|2022-05-19 14:34:30|26418.69|26418.69|26424.23|26424.23|26424.23|26424.23|26418.69|26418.69|0
1652970890000|2022-05-19 14:34:50|26432.07|26432.07|26432.07|26432.07|26432.07|26432.07|26426.54|26426.54|0
1652970900000|2022-05-19 14:35:00|26443.14|26443.14|26432.07|26432.07|26443.14|26443.14|26432.07|26432.07|0
1652970920000|2022-05-19 14:35:20|26443.14|26443.14|26443.14|26443.14|26443.14|26443.14|26443.14|26443.14|0
1652970940000|2022-05-19 14:35:40|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|0
1652970970000|2022-05-19 14:36:10|26459.66|26459.66|26461.23|26461.23|26461.23|26461.23|26459.66|26459.66|0
1652970980000|2022-05-19 14:36:20|26455.69|26455.69|26444.62|26444.62|26455.69|26455.69|26444.62|26444.62|0
1652970990000|2022-05-19 14:36:30|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|0
1652971010000|2022-05-19 14:36:50|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|0
1652971020000|2022-05-19 14:37:00|26461.23|26461.23|26466.76|26466.76|26466.76|26466.76|26461.23|26461.23|0
1652971030000|2022-05-19 14:37:10|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|26455.69|0
1652971040000|2022-05-19 14:37:20|26458.83|26458.83|26460.4|26460.4|26460.4|26460.4|26458.83|26458.83|0
1652971080000|2022-05-19 14:38:00|26449.33|26449.33|26449.33|26449.33|26449.33|26449.33|26449.33|26449.33|0
1652971090000|2022-05-19 14:38:10|26455.8|26455.8|26491.36|26491.36|26491.36|26491.36|26455.8|26455.8|0
1652971100000|2022-05-19 14:38:20|26494.59|26494.59|26494.59|26494.59|26494.59|26494.59|26489.06|26489.06|0
1652971110000|2022-05-19 14:38:30|26500.13|26500.13|26500.13|26500.13|26505.66|26505.66|26500.13|26500.13|0
1652971120000|2022-05-19 14:38:40|26496.9|26496.9|26503.36|26503.36|26503.36|26503.36|26493.66|26493.66|0
1652971140000|2022-05-19 14:39:00|26500.22|26500.22|26478.09|26478.09|26500.22|26500.22|26478.09|26478.09|0
1652971160000|2022-05-19 14:39:20|26483.62|26483.62|26472.55|26472.55|26483.62|26483.62|26472.55|26472.55|0
1652971200000|2022-05-19 14:40:00|26469.32|26469.32|26469.32|26469.32|26469.32|26469.32|26469.32|26469.32|0
1652971210000|2022-05-19 14:40:10|26467.75|26467.75|26469.32|26469.32|26469.32|26469.32|26467.75|26467.75|0
1652971230000|2022-05-19 14:40:30|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|0
1652971270000|2022-05-19 14:41:10|26469.32|26469.32|26458.25|26458.25|26469.32|26469.32|26458.25|26458.25|0
1652971280000|2022-05-19 14:41:20|26469.32|26469.32|26456.39|26456.39|26469.32|26469.32|26456.39|26456.39|0
1652971300000|2022-05-19 14:41:40|26461.92|26461.92|26461.92|26461.92|26461.92|26461.92|26461.92|26461.92|0
1652971320000|2022-05-19 14:42:00|26463.49|26463.49|26467.45|26467.45|26470.59|26470.59|26463.49|26463.49|0
1652971330000|2022-05-19 14:42:10|26472.99|26472.99|26472.99|26472.99|26478.52|26478.52|26472.99|26472.99|0
1652971340000|2022-05-19 14:42:20|26476.13|26476.13|26488.87|26488.87|26488.87|26488.87|26476.13|26476.13|0
1652971360000|2022-05-19 14:42:40|26482.59|26482.59|26481.02|26481.02|26482.59|26482.59|26481.02|26481.02|0
1652971370000|2022-05-19 14:42:50|26464.42|26464.42|26464.42|26464.42|26464.42|26464.42|26464.42|26464.42|0
1652971380000|2022-05-19 14:43:00|26461.19|26461.19|26444.58|26444.58|26461.19|26461.19|26444.58|26444.58|0
1652971390000|2022-05-19 14:43:10|26441.35|26441.35|26438.12|26438.12|26441.35|26441.35|26438.12|26438.12|0
1652971400000|2022-05-19 14:43:20|26427.05|26427.05|26438.12|26438.12|26438.12|26438.12|26427.05|26427.05|0
1652971430000|2022-05-19 14:43:50|26430.27|26430.27|26441.34|26441.34|26441.34|26441.34|26430.27|26430.27|0
1652971440000|2022-05-19 14:44:00|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|0
1652971450000|2022-05-19 14:44:10|26457.95|26457.95|26457.95|26457.95|26457.95|26457.95|26457.95|26457.95|0
1652971460000|2022-05-19 14:44:20|26463.48|26463.48|26463.48|26463.48|26463.48|26463.48|26463.48|26463.48|0
1652971480000|2022-05-19 14:44:40|26457.95|26457.95|26479.46|26479.46|26479.46|26479.46|26457.95|26457.95|0
1652971500000|2022-05-19 14:45:00|26484.99|26484.99|26491.27|26491.27|26491.27|26491.27|26484.99|26484.99|0
1652971510000|2022-05-19 14:45:10|26497.73|26497.73|26500.97|26500.97|26500.97|26500.97|26497.73|26497.73|0
1652971520000|2022-05-19 14:45:20|26495.43|26495.43|26494.69|26494.69|26495.43|26495.43|26483.62|26483.62|0
1652971530000|2022-05-19 14:45:30|26500.22|26500.22|26500.22|26500.22|26500.22|26500.22|26500.22|26500.22|0
1652971570000|2022-05-19 14:46:10|26505.76|26505.76|26500.22|26500.22|26505.76|26505.76|26500.22|26500.22|0
1652971580000|2022-05-19 14:46:20|26505.76|26505.76|26505.76|26505.76|26505.76|26505.76|26505.76|26505.76|0
1652971590000|2022-05-19 14:46:30|26511.29|26511.29|26531.23|26531.23|26531.23|26531.23|26511.29|26511.29|0
1652971600000|2022-05-19 14:46:40|26534.47|26534.47|26537.7|26537.7|26537.7|26537.7|26534.47|26534.47|0
1652971620000|2022-05-19 14:47:00|26547.4|26547.4|26543.24|26543.24|26547.4|26547.4|26537.7|26537.7|0
1652971630000|2022-05-19 14:47:10|26537.7|26537.7|26537.7|26537.7|26537.7|26537.7|26537.7|26537.7|0
1652971670000|2022-05-19 14:47:50|26548.77|26548.77|26548.77|26548.77|26548.77|26548.77|26548.77|26548.77|0
1652971700000|2022-05-19 14:48:20|26543.24|26543.24|26543.24|26543.24|26544.8|26544.8|26540|26540|0
1652971720000|2022-05-19 14:48:40|26537.7|26537.7|26515.56|26515.56|26537.7|26537.7|26515.56|26515.56|0
1652971740000|2022-05-19 14:49:00|26504.49|26504.49|26481.86|26481.86|26504.49|26504.49|26481.86|26481.86|0
1652971790000|2022-05-19 14:49:50|26491.56|26491.56|26494.79|26494.79|26494.79|26494.79|26491.56|26491.56|0
1652971800000|2022-05-19 14:50:00|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|0
1652971810000|2022-05-19 14:50:10|26484.55|26484.55|26482.98|26482.98|26484.55|26484.55|26482.98|26482.98|0
1652971820000|2022-05-19 14:50:20|26488.52|26488.52|26488.52|26488.52|26488.52|26488.52|26488.52|26488.52|0
1652971830000|2022-05-19 14:50:30|26482.98|26482.98|26476.42|26476.42|26482.98|26482.98|26473.28|26473.28|0
1652971840000|2022-05-19 14:50:40|26481.96|26481.96|26483.52|26483.52|26483.52|26483.52|26481.96|26481.96|0
1652971880000|2022-05-19 14:51:20|26489.06|26489.06|26489.06|26489.06|26489.06|26489.06|26489.06|26489.06|0
1652971890000|2022-05-19 14:51:30|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|0
1652971900000|2022-05-19 14:51:40|26472.99|26472.99|26458.78|26458.78|26472.99|26472.99|26458.78|26458.78|0
1652971910000|2022-05-19 14:51:50|26464.32|26464.32|26458.78|26458.78|26464.32|26464.32|26458.78|26458.78|0
1652971960000|2022-05-19 14:52:40|26464.32|26464.32|26458.78|26458.78|26464.32|26464.32|26458.78|26458.78|0
1652971980000|2022-05-19 14:53:00|26464.32|26464.32|26464.32|26464.32|26467.55|26467.55|26464.32|26464.32|0
1652971990000|2022-05-19 14:53:10|26467.55|26467.55|26472.26|26472.26|26472.26|26472.26|26467.55|26467.55|0
1652972000000|2022-05-19 14:53:20|26466.72|26466.72|26461.19|26461.19|26466.72|26466.72|26461.19|26461.19|0
1652972010000|2022-05-19 14:53:30|26466.72|26466.72|26466.72|26466.72|26466.72|26466.72|26466.72|26466.72|0
1652972020000|2022-05-19 14:53:40|26472.26|26472.26|26473.83|26473.83|26473.83|26473.83|26472.26|26472.26|0
1652972040000|2022-05-19 14:54:00|26479.36|26479.36|26479.36|26479.36|26479.36|26479.36|26479.36|26479.36|0
1652972060000|2022-05-19 14:54:20|26477.79|26477.79|26477.79|26477.79|26477.79|26477.79|26477.79|26477.79|0
1652972070000|2022-05-19 14:54:30|26472.26|26472.26|26477.79|26477.79|26477.79|26477.79|26472.26|26472.26|0
1652972080000|2022-05-19 14:54:40|26484.26|26484.26|26499.4|26499.4|26499.4|26499.4|26484.26|26484.26|0
1652972100000|2022-05-19 14:55:00|26510.47|26510.47|26504.93|26504.93|26510.47|26510.47|26504.93|26504.93|0
1652972110000|2022-05-19 14:55:10|26510.47|26510.47|26510.47|26510.47|26510.47|26510.47|26510.47|26510.47|0
1652972130000|2022-05-19 14:55:30|26516|26516|26516|26516|26516|26516|26516|26516|0
1652972150000|2022-05-19 14:55:50|26525.7|26525.7|26552|26552|26552|26552|26525.7|26525.7|0
1652972160000|2022-05-19 14:56:00|26556.71|26556.71|26556.71|26556.71|26556.71|26556.71|26556.71|26556.71|0
1652972170000|2022-05-19 14:56:10|26567.78|26567.78|26564.55|26564.55|26571.01|26571.01|26564.55|26564.55|0
1652972180000|2022-05-19 14:56:20|26558.27|26558.27|26556.7|26556.7|26558.27|26558.27|26556.7|26556.7|0
1652972190000|2022-05-19 14:56:30|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|0
1652972200000|2022-05-19 14:56:40|26561.6|26561.6|26556.06|26556.06|26561.6|26561.6|26556.06|26556.06|0
1652972210000|2022-05-19 14:56:50|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|0
1652972280000|2022-05-19 14:58:00|26547.3|26547.3|26547.3|26547.3|26547.3|26547.3|26547.3|26547.3|0
1652972290000|2022-05-19 14:58:10|26542.59|26542.59|26545.82|26545.82|26545.82|26545.82|26542.59|26542.59|0
1652972330000|2022-05-19 14:58:50|26534.75|26534.75|26540.29|26540.29|26540.29|26540.29|26534.75|26534.75|0
1652972340000|2022-05-19 14:59:00|26543.52|26543.52|26551.46|26551.46|26551.46|26551.46|26543.52|26543.52|0
1652972360000|2022-05-19 14:59:20|26557|26557|26562.53|26562.53|26562.53|26562.53|26557|26557|0
1652972400000|2022-05-19 15:00:00|26572.23|26572.23|26583.3|26583.3|26583.3|26583.3|26572.23|26572.23|0
1652972410000|2022-05-19 15:00:10|26577.77|26577.77|26577.77|26577.77|26577.77|26577.77|26577.77|26577.77|0
1652972420000|2022-05-19 15:00:20|26571.3|26571.3|26571.3|26571.3|26571.3|26571.3|26571.3|26571.3|0
1652972430000|2022-05-19 15:00:30|26561.6|26561.6|26561.6|26561.6|26561.6|26561.6|26561.6|26561.6|0
1652972440000|2022-05-19 15:00:40|26567.13|26567.13|26567.13|26567.13|26567.13|26567.13|26567.13|26567.13|0
1652972480000|2022-05-19 15:01:20|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|26578.2|0
1652972490000|2022-05-19 15:01:30|26583.74|26583.74|26589.27|26589.27|26589.27|26589.27|26583.74|26583.74|0
1652972500000|2022-05-19 15:01:40|26583.74|26583.74|26578.2|26578.2|26583.74|26583.74|26578.2|26578.2|0
1652972510000|2022-05-19 15:01:50|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|26572.67|0
1652972550000|2022-05-19 15:02:30|26561.6|26561.6|26555.13|26555.13|26561.6|26561.6|26555.13|26555.13|0
1652972590000|2022-05-19 15:03:10|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|0
1652972600000|2022-05-19 15:03:20|26543.32|26543.32|26540.19|26540.19|26543.32|26543.32|26540.19|26540.19|0
1652972660000|2022-05-19 15:04:20|26545.72|26545.72|26545.72|26545.72|26551.25|26551.25|26545.72|26545.72|0
1652972680000|2022-05-19 15:04:40|26544.15|26544.15|26544.15|26544.15|26544.15|26544.15|26544.15|26544.15|0
1652972700000|2022-05-19 15:05:00|26549.69|26549.69|26549.69|26549.69|26549.69|26549.69|26549.69|26549.69|0
1652972730000|2022-05-19 15:05:30|26555.22|26555.22|26564.82|26564.82|26564.82|26564.82|26555.22|26555.22|0
1652972740000|2022-05-19 15:05:40|26553.76|26553.76|26542.69|26542.69|26553.76|26553.76|26542.69|26542.69|0
1652972750000|2022-05-19 15:05:50|26531.62|26531.62|26542.69|26542.69|26542.69|26542.69|26531.62|26531.62|0
1652972770000|2022-05-19 15:06:10|26548.22|26548.22|26553.76|26553.76|26553.76|26553.76|26548.22|26548.22|0
1652972810000|2022-05-19 15:06:50|26559.29|26559.29|26566.39|26566.39|26566.39|26566.39|26559.29|26559.29|0
1652972820000|2022-05-19 15:07:00|26564.82|26564.82|26559.29|26559.29|26564.82|26564.82|26559.29|26559.29|0
1652972850000|2022-05-19 15:07:30|26565.76|26565.76|26568.99|26568.99|26568.99|26568.99|26565.76|26565.76|0
1652972870000|2022-05-19 15:07:50|26572.22|26572.22|26569.92|26569.92|26572.22|26572.22|26566.69|26566.69|0
1652972880000|2022-05-19 15:08:00|26575.46|26575.46|26575.46|26575.46|26575.46|26575.46|26575.46|26575.46|0
1652972900000|2022-05-19 15:08:20|26581.92|26581.92|26581.92|26581.92|26581.92|26581.92|26581.92|26581.92|0
1652972920000|2022-05-19 15:08:40|26586.63|26586.63|26591.33|26591.33|26591.33|26591.33|26586.63|26586.63|0
1652972930000|2022-05-19 15:08:50|26584.87|26584.87|26584.87|26584.87|26584.87|26584.87|26584.87|26584.87|0
1652972950000|2022-05-19 15:09:10|26590.4|26590.4|26579.33|26579.33|26590.4|26590.4|26579.33|26579.33|0
1652972960000|2022-05-19 15:09:20|26573.8|26573.8|26580.27|26580.27|26580.27|26580.27|26573.8|26573.8|0
1652972970000|2022-05-19 15:09:30|26588.11|26588.11|26591.34|26591.34|26591.34|26591.34|26588.11|26588.11|0
1652972980000|2022-05-19 15:09:40|26596.05|26596.05|26589.58|26589.58|26596.05|26596.05|26589.58|26589.58|0
1652973010000|2022-05-19 15:10:10|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|0
1652973020000|2022-05-19 15:10:20|26607.76|26607.76|26624.36|26624.36|26624.36|26624.36|26607.76|26607.76|0
1652973030000|2022-05-19 15:10:30|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|0
1652973050000|2022-05-19 15:10:50|26613.29|26613.29|26602.22|26602.22|26613.29|26613.29|26602.22|26602.22|0
1652973060000|2022-05-19 15:11:00|26605.36|26605.36|26605.36|26605.36|26605.36|26605.36|26605.36|26605.36|0
1652973080000|2022-05-19 15:11:20|26608.59|26608.59|26627.5|26627.5|26630.73|26630.73|26608.59|26608.59|0
1652973090000|2022-05-19 15:11:30|26638.57|26638.57|26640.14|26640.14|26640.14|26640.14|26638.57|26638.57|0
1652973100000|2022-05-19 15:11:40|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|26634.6|0
1652973130000|2022-05-19 15:12:10|26623.53|26623.53|26620.3|26620.3|26623.53|26623.53|26620.3|26620.3|0
1652973140000|2022-05-19 15:12:20|26621.87|26621.87|26623.44|26623.44|26623.44|26623.44|26621.87|26621.87|0
1652973150000|2022-05-19 15:12:30|26620.2|26620.2|26620.2|26620.2|26620.2|26620.2|26620.2|26620.2|0
1652973160000|2022-05-19 15:12:40|26618.63|26618.63|26613.1|26613.1|26618.63|26618.63|26613.1|26613.1|0
1652973170000|2022-05-19 15:12:50|26616.33|26616.33|26616.33|26616.33|26616.33|26616.33|26616.33|26616.33|0
1652973180000|2022-05-19 15:13:00|26610.8|26610.8|26610.8|26610.8|26610.8|26610.8|26610.8|26610.8|0
1652973210000|2022-05-19 15:13:30|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|0
1652973220000|2022-05-19 15:13:40|26607.57|26607.57|26602.03|26602.03|26607.57|26607.57|26602.03|26602.03|0
1652973240000|2022-05-19 15:14:00|26607.57|26607.57|26596.5|26596.5|26607.57|26607.57|26596.5|26596.5|0
1652973260000|2022-05-19 15:14:20|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|0
1652973270000|2022-05-19 15:14:30|26579.89|26579.89|26573.62|26573.62|26579.89|26579.89|26573.62|26573.62|0
1652973280000|2022-05-19 15:14:40|26563.92|26563.92|26570.38|26570.38|26570.38|26570.38|26563.92|26563.92|0
1652973300000|2022-05-19 15:15:00|26575.92|26575.92|26579.15|26579.15|26579.15|26579.15|26575.92|26575.92|0
1652973320000|2022-05-19 15:15:20|26576.01|26576.01|26576.01|26576.01|26576.01|26576.01|26576.01|26576.01|0
1652973330000|2022-05-19 15:15:30|26570.48|26570.48|26570.48|26570.48|26570.48|26570.48|26570.48|26570.48|0
1652973350000|2022-05-19 15:15:50|26568.91|26568.91|26568.91|26568.91|26568.91|26568.91|26568.91|26568.91|0
1652973360000|2022-05-19 15:16:00|26563.37|26563.37|26549.07|26549.07|26563.37|26563.37|26549.07|26549.07|0
1652973370000|2022-05-19 15:16:10|26545.84|26545.84|26545.84|26545.84|26545.84|26545.84|26545.84|26545.84|0
1652973390000|2022-05-19 15:16:30|26551.37|26551.37|26556.91|26556.91|26556.91|26556.91|26551.37|26551.37|0
1652973410000|2022-05-19 15:16:50|26562.44|26562.44|26560.87|26560.87|26562.44|26562.44|26559.31|26559.31|0
1652973420000|2022-05-19 15:17:00|26555.34|26555.34|26555.34|26555.34|26555.34|26555.34|26555.34|26555.34|0
1652973430000|2022-05-19 15:17:10|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|0
1652973440000|2022-05-19 15:17:20|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|0
1652973450000|2022-05-19 15:17:30|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|0
1652973460000|2022-05-19 15:17:40|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|26566.41|0
1652973470000|2022-05-19 15:17:50|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|26560.87|0
1652973480000|2022-05-19 15:18:00|26555.34|26555.34|26538.74|26538.74|26555.34|26555.34|26538.74|26538.74|0
1652973490000|2022-05-19 15:18:10|26544.27|26544.27|26538.74|26538.74|26544.27|26544.27|26538.74|26538.74|0
1652973500000|2022-05-19 15:18:20|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|0
1652973510000|2022-05-19 15:18:30|26538.74|26538.74|26538.74|26538.74|26538.74|26538.74|26538.74|26538.74|0
1652973530000|2022-05-19 15:18:50|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|26544.27|0
1652973540000|2022-05-19 15:19:00|26547.41|26547.41|26552.94|26552.94|26552.94|26552.94|26547.41|26547.41|0
1652973560000|2022-05-19 15:19:20|26558.48|26558.48|26558.48|26558.48|26558.48|26558.48|26558.48|26558.48|0
1652973570000|2022-05-19 15:19:30|26564.01|26564.01|26564.01|26564.01|26564.01|26564.01|26564.01|26564.01|0
1652973580000|2022-05-19 15:19:40|26569.55|26569.55|26569.55|26569.55|26569.55|26569.55|26569.55|26569.55|0
1652973590000|2022-05-19 15:19:50|26564.01|26564.01|26569.55|26569.55|26569.55|26569.55|26564.01|26564.01|0
1652973600000|2022-05-19 15:20:00|26564.01|26564.01|26565.68|26565.68|26565.68|26565.68|26562.44|26562.44|0
1652973610000|2022-05-19 15:20:10|26571.21|26571.21|26571.21|26571.21|26571.21|26571.21|26571.21|26571.21|0
1652973620000|2022-05-19 15:20:20|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|0
1652973630000|2022-05-19 15:20:30|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|0
1652973660000|2022-05-19 15:21:00|26580.91|26580.91|26569.84|26569.84|26586.45|26586.45|26569.84|26569.84|0
1652973670000|2022-05-19 15:21:10|26564.31|26564.31|26578.51|26578.51|26578.51|26578.51|26564.31|26564.31|0
1652973680000|2022-05-19 15:21:20|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|0
1652973700000|2022-05-19 15:21:40|26578.51|26578.51|26576.94|26576.94|26578.51|26578.51|26576.94|26576.94|0
1652973710000|2022-05-19 15:21:50|26588.01|26588.01|26588.01|26588.01|26588.01|26588.01|26588.01|26588.01|0
1652973720000|2022-05-19 15:22:00|26599.08|26599.08|26603.79|26603.79|26603.79|26603.79|26599.08|26599.08|0
1652973730000|2022-05-19 15:22:10|26598.26|26598.26|26598.26|26598.26|26598.26|26598.26|26598.26|26598.26|0
1652973740000|2022-05-19 15:22:20|26603.79|26603.79|26598.26|26598.26|26603.79|26603.79|26592.72|26592.72|0
1652973770000|2022-05-19 15:22:50|26603.79|26603.79|26597.32|26597.32|26603.79|26603.79|26597.32|26597.32|0
1652973780000|2022-05-19 15:23:00|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|0
1652973800000|2022-05-19 15:23:20|26584.69|26584.69|26583.12|26583.12|26584.69|26584.69|26583.12|26583.12|0
1652973820000|2022-05-19 15:23:40|26594.19|26594.19|26588.65|26588.65|26594.19|26594.19|26588.65|26588.65|0
1652973840000|2022-05-19 15:24:00|26587.08|26587.08|26592.62|26592.62|26592.62|26592.62|26587.08|26587.08|0
1652973880000|2022-05-19 15:24:40|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|26598.15|0
1652973900000|2022-05-19 15:25:00|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|26587.08|0
1652973910000|2022-05-19 15:25:10|26581.55|26581.55|26581.55|26581.55|26581.55|26581.55|26581.55|26581.55|0
1652973920000|2022-05-19 15:25:20|26576.01|26576.01|26579.25|26579.25|26579.25|26579.25|26576.01|26576.01|0
1652973940000|2022-05-19 15:25:40|26584.78|26584.78|26584.78|26584.78|26584.78|26584.78|26584.78|26584.78|0
1652973950000|2022-05-19 15:25:50|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|0
1652973990000|2022-05-19 15:26:30|26584.78|26584.78|26586.35|26586.35|26586.35|26586.35|26584.78|26584.78|0
1652974000000|2022-05-19 15:26:40|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|0
1652974010000|2022-05-19 15:26:50|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|0
1652974040000|2022-05-19 15:27:20|26589.58|26589.58|26583.12|26583.12|26589.58|26589.58|26583.12|26583.12|0
1652974050000|2022-05-19 15:27:30|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|0
1652974060000|2022-05-19 15:27:40|26577.58|26577.58|26577.58|26577.58|26577.58|26577.58|26577.58|26577.58|0
1652974080000|2022-05-19 15:28:00|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|0
1652974090000|2022-05-19 15:28:10|26568.81|26568.81|26565.58|26565.58|26568.81|26568.81|26565.58|26565.58|0
1652974100000|2022-05-19 15:28:20|26548.98|26548.98|26548.98|26548.98|26548.98|26548.98|26548.98|26548.98|0
1652974110000|2022-05-19 15:28:30|26560.05|26560.05|26560.05|26560.05|26560.05|26560.05|26560.05|26560.05|0
1652974140000|2022-05-19 15:29:00|26565.58|26565.58|26560.05|26560.05|26571.12|26571.12|26560.05|26560.05|0
1652974150000|2022-05-19 15:29:10|26554.51|26554.51|26554.51|26554.51|26554.51|26554.51|26554.51|26554.51|0
1652974160000|2022-05-19 15:29:20|26549.81|26549.81|26548.24|26548.24|26549.81|26549.81|26548.24|26548.24|0
1652974170000|2022-05-19 15:29:30|26559.31|26559.31|26548.24|26548.24|26559.31|26559.31|26548.24|26548.24|0
1652974180000|2022-05-19 15:29:40|26549.81|26549.81|26560.87|26560.87|26560.87|26560.87|26549.81|26549.81|0
1652974190000|2022-05-19 15:29:50|26557.64|26557.64|26578.51|26578.51|26578.51|26578.51|26557.64|26557.64|0
1653030900000|2022-05-20 07:15:00|26393.75|26393.75|26383.61|26383.61|26400.22|26400.22|26383.61|26383.61|0
1653030910000|2022-05-20 07:15:10|26389.15|26389.15|26383.61|26383.61|26389.15|26389.15|26383.61|26383.61|0
1653030940000|2022-05-20 07:15:40|26378.08|26378.08|26378.08|26378.08|26378.08|26378.08|26378.08|26378.08|0
1653030960000|2022-05-20 07:16:00|26400.22|26400.22|26400.22|26400.22|26400.22|26400.22|26400.22|26400.22|0
1653030980000|2022-05-20 07:16:20|26411.29|26411.29|26389.15|26389.15|26411.29|26411.29|26389.15|26389.15|0
1653030990000|2022-05-20 07:16:30|26400.22|26400.22|26422.85|26422.85|26422.85|26422.85|26400.22|26400.22|0
1653031000000|2022-05-20 07:16:40|26433.92|26433.92|26433.92|26433.92|26433.92|26433.92|26433.92|26433.92|0
1653031030000|2022-05-20 07:17:10|26444.99|26444.99|26428.38|26428.38|26444.99|26444.99|26428.38|26428.38|0
1653031070000|2022-05-20 07:17:50|26444.99|26444.99|26456.06|26456.06|26456.06|26456.06|26444.99|26444.99|0
1653031110000|2022-05-20 07:18:30|26465.76|26465.76|26465.76|26465.76|26465.76|26465.76|26465.76|26465.76|0
1653031140000|2022-05-20 07:19:00|26476.83|26476.83|26487.9|26487.9|26510.04|26510.04|26476.83|26476.83|0
1653031210000|2022-05-20 07:20:10|26498.97|26498.97|26498.97|26498.97|26498.97|26498.97|26498.97|26498.97|0
1653031220000|2022-05-20 07:20:20|26504.5|26504.5|26504.5|26504.5|26504.5|26504.5|26504.5|26504.5|0
1653031230000|2022-05-20 07:20:30|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|0
1653031240000|2022-05-20 07:20:40|26510.04|26510.04|26510.04|26510.04|26510.04|26510.04|26510.04|26510.04|0
1653031250000|2022-05-20 07:20:50|26526.64|26526.64|26572.34|26572.34|26572.34|26572.34|26526.64|26526.64|0
1653031260000|2022-05-20 07:21:00|26566.81|26566.81|26550.2|26550.2|26566.81|26566.81|26550.2|26550.2|0
1653031270000|2022-05-20 07:21:10|26539.13|26539.13|26539.13|26539.13|26539.13|26539.13|26539.13|26539.13|0
1653031340000|2022-05-20 07:22:20|26548.83|26548.83|26548.83|26548.83|26548.83|26548.83|26548.83|26548.83|0
1653031360000|2022-05-20 07:22:40|26526.69|26526.69|26526.69|26526.69|26526.69|26526.69|26526.69|26526.69|0
1653031390000|2022-05-20 07:23:10|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|0
1653031410000|2022-05-20 07:23:30|26532.23|26532.23|26532.23|26532.23|26532.23|26532.23|26532.23|26532.23|0
1653031420000|2022-05-20 07:23:40|26547.92|26547.92|26547.92|26547.92|26547.92|26547.92|26547.92|26547.92|0
1653031500000|2022-05-20 07:25:00|26538.22|26538.22|26531.75|26531.75|26538.22|26538.22|26531.75|26531.75|0
1653031510000|2022-05-20 07:25:10|26526.22|26526.22|26509.61|26509.61|26526.22|26526.22|26509.61|26509.61|0
1653031530000|2022-05-20 07:25:30|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|0
1653031580000|2022-05-20 07:26:20|26495.31|26495.31|26495.31|26495.31|26495.31|26495.31|26495.31|26495.31|0
1653031590000|2022-05-20 07:26:30|26478.71|26478.71|26484.24|26484.24|26484.24|26484.24|26478.71|26478.71|0
1653031620000|2022-05-20 07:27:00|26481.01|26481.01|26481.01|26481.01|26481.01|26481.01|26481.01|26481.01|0
1653031650000|2022-05-20 07:27:30|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|0
1653031660000|2022-05-20 07:27:40|26494.38|26494.38|26510.98|26510.98|26510.98|26510.98|26494.38|26494.38|0
1653031680000|2022-05-20 07:28:00|26522.05|26522.05|26527.59|26527.59|26527.59|26527.59|26522.05|26522.05|0
1653031700000|2022-05-20 07:28:20|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|0
1653031710000|2022-05-20 07:28:30|26517.26|26517.26|26510.79|26510.79|26517.26|26517.26|26510.79|26510.79|0
1653031750000|2022-05-20 07:29:10|26488.65|26488.65|26487.91|26487.91|26494.19|26494.19|26487.91|26487.91|0
1653031820000|2022-05-20 07:30:20|26476.84|26476.84|26476.84|26476.84|26476.84|26476.84|26476.84|26476.84|0
1653031830000|2022-05-20 07:30:30|26471.31|26471.31|26471.31|26471.31|26471.31|26471.31|26471.31|26471.31|0
1653031910000|2022-05-20 07:31:50|26504.52|26504.52|26510.05|26510.05|26510.05|26510.05|26504.52|26504.52|0
1653031920000|2022-05-20 07:32:00|26514.76|26514.76|26514.76|26514.76|26514.76|26514.76|26514.76|26514.76|0
1653031930000|2022-05-20 07:32:10|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|0
1653032000000|2022-05-20 07:33:20|26552.13|26552.13|26585.34|26585.34|26590.87|26590.87|26552.13|26552.13|0
1653032010000|2022-05-20 07:33:30|26591.81|26591.81|26599.65|26599.65|26599.65|26599.65|26591.81|26591.81|0
1653032020000|2022-05-20 07:33:40|26602.79|26602.79|26628.06|26628.06|26628.06|26628.06|26602.79|26602.79|0
1653032050000|2022-05-20 07:34:10|26639.13|26639.13|26640.7|26640.7|26655.2|26655.2|26639.13|26639.13|0
1653032060000|2022-05-20 07:34:20|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|0
1653032070000|2022-05-20 07:34:30|26646.98|26646.98|26643.74|26643.74|26646.98|26646.98|26643.74|26643.74|0
1653032080000|2022-05-20 07:34:40|26649.28|26649.28|26649.28|26649.28|26649.28|26649.28|26649.28|26649.28|0
1653032120000|2022-05-20 07:35:20|26643.74|26643.74|26653.16|26653.16|26653.16|26653.16|26643.74|26643.74|0
1653032170000|2022-05-20 07:36:10|26642.09|26642.09|26642.09|26642.09|26642.09|26642.09|26642.09|26642.09|0
1653032180000|2022-05-20 07:36:20|26653.16|26653.16|26653.16|26653.16|26653.16|26653.16|26653.16|26653.16|0
1653032200000|2022-05-20 07:36:40|26669.76|26669.76|26669.76|26669.76|26669.76|26669.76|26669.76|26669.76|0
1653032210000|2022-05-20 07:36:50|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|0
1653032220000|2022-05-20 07:37:00|26684.26|26684.26|26674.56|26674.56|26684.26|26684.26|26674.56|26674.56|0
1653032230000|2022-05-20 07:37:10|26669.03|26669.03|26674.56|26674.56|26674.56|26674.56|26669.03|26669.03|0
1653032250000|2022-05-20 07:37:30|26718.84|26718.84|26729.91|26729.91|26729.91|26729.91|26718.84|26718.84|0
1653032260000|2022-05-20 07:37:40|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|0
1653032270000|2022-05-20 07:37:50|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|0
1653032280000|2022-05-20 07:38:00|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|0
1653032340000|2022-05-20 07:39:00|26734.51|26734.51|26731.28|26731.28|26737.75|26737.75|26731.28|26731.28|0
1653032350000|2022-05-20 07:39:10|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|0
1653032380000|2022-05-20 07:39:40|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|0
1653032390000|2022-05-20 07:39:50|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|0
1653032410000|2022-05-20 07:40:10|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|0
1653032430000|2022-05-20 07:40:30|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|0
1653032450000|2022-05-20 07:40:50|26724.18|26724.18|26724.18|26724.18|26724.18|26724.18|26724.18|26724.18|0
1653032540000|2022-05-20 07:42:20|26762.92|26762.92|26751.85|26751.85|26762.92|26762.92|26751.85|26751.85|0
1653032580000|2022-05-20 07:43:00|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|26735.25|0
1653032590000|2022-05-20 07:43:10|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|26746.32|0
1653032600000|2022-05-20 07:43:20|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|0
1653032690000|2022-05-20 07:44:50|26762.48|26762.48|26762.48|26762.48|26762.48|26762.48|26762.48|26762.48|0
1653032710000|2022-05-20 07:45:10|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|0
1653032720000|2022-05-20 07:45:20|26770.33|26770.33|26771.9|26771.9|26771.9|26771.9|26770.33|26770.33|0
1653032760000|2022-05-20 07:46:00|26794.03|26794.03|26816.17|26816.17|26816.17|26816.17|26794.03|26794.03|0
1653032770000|2022-05-20 07:46:10|26821.71|26821.71|26827.24|26827.24|26827.24|26827.24|26821.71|26821.71|0
1653032780000|2022-05-20 07:46:20|26832.78|26832.78|26832.78|26832.78|26832.78|26832.78|26832.78|26832.78|0
1653032800000|2022-05-20 07:46:40|26845.71|26845.71|26826.31|26826.31|26845.71|26845.71|26826.31|26826.31|0
1653032810000|2022-05-20 07:46:50|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|0
1653032880000|2022-05-20 07:48:00|26825.48|26825.48|26825.48|26825.48|26825.48|26825.48|26825.48|26825.48|0
1653032890000|2022-05-20 07:48:10|26819.95|26819.95|26819.95|26819.95|26819.95|26819.95|26819.95|26819.95|0
1653032910000|2022-05-20 07:48:30|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|0
1653032970000|2022-05-20 07:49:30|26839.69|26839.69|26847.62|26847.62|26847.62|26847.62|26836.55|26836.55|0
1653032980000|2022-05-20 07:49:40|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|0
1653033060000|2022-05-20 07:51:00|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|0
1653033120000|2022-05-20 07:52:00|26884.71|26884.71|26884.71|26884.71|26884.71|26884.71|26884.71|26884.71|0
1653033160000|2022-05-20 07:52:40|26906.85|26906.85|26917.92|26917.92|26917.92|26917.92|26906.85|26906.85|0
1653033200000|2022-05-20 07:53:20|26901.31|26901.31|26912.38|26912.38|26912.38|26912.38|26901.31|26901.31|0
1653033230000|2022-05-20 07:53:50|26922.08|26922.08|26922.08|26922.08|26922.08|26922.08|26922.08|26922.08|0
1653033250000|2022-05-20 07:54:10|26916.55|26916.55|26938.69|26938.69|26938.69|26938.69|26916.55|26916.55|0
1653033290000|2022-05-20 07:54:50|26944.22|26944.22|26944.22|26944.22|26944.22|26944.22|26944.22|26944.22|0
1653033300000|2022-05-20 07:55:00|26938.69|26938.69|26955.29|26955.29|26955.29|26955.29|26938.69|26938.69|0
1653033320000|2022-05-20 07:55:20|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|0
1653033330000|2022-05-20 07:55:30|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|0
1653033370000|2022-05-20 07:56:10|26944.96|26944.96|26944.96|26944.96|26944.96|26944.96|26944.96|26944.96|0
1653033380000|2022-05-20 07:56:20|26950.5|26950.5|26961.57|26961.57|26961.57|26961.57|26950.5|26950.5|0
1653033390000|2022-05-20 07:56:30|26967.1|26967.1|26961.57|26961.57|26967.1|26967.1|26961.57|26961.57|0
1653033440000|2022-05-20 07:57:20|26939.43|26939.43|26950.5|26950.5|26950.5|26950.5|26939.43|26939.43|0
1653033450000|2022-05-20 07:57:30|26967.1|26967.1|26956.03|26956.03|26967.1|26967.1|26956.03|26956.03|0
1653033470000|2022-05-20 07:57:50|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|0
1653033510000|2022-05-20 07:58:30|26946.14|26946.14|26946.14|26946.14|26946.14|26946.14|26946.14|26946.14|0
1653033520000|2022-05-20 07:58:40|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|26939.87|0
1653033540000|2022-05-20 07:59:00|26962|26962|26967.54|26967.54|26967.54|26967.54|26962|26962|0
1653033610000|2022-05-20 08:00:10|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|0
1653033640000|2022-05-20 08:00:40|26993.56|26993.56|26993.56|26993.56|26993.56|26993.56|26993.56|26993.56|0
1653033650000|2022-05-20 08:00:50|27004.63|27004.63|27048.9|27048.9|27048.9|27048.9|27004.63|27004.63|0
1653033660000|2022-05-20 08:01:00|27021.23|27021.23|27032.3|27032.3|27032.3|27032.3|27021.23|27021.23|0
1653033700000|2022-05-20 08:01:40|27037.83|27037.83|27037.83|27037.83|27037.83|27037.83|27037.83|27037.83|0
1653033720000|2022-05-20 08:02:00|27043.37|27043.37|27059.97|27059.97|27065.51|27065.51|27043.37|27043.37|0
1653033730000|2022-05-20 08:02:10|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|27076.58|0
1653033740000|2022-05-20 08:02:20|27086.28|27086.28|27086.28|27086.28|27092.74|27092.74|27086.28|27086.28|0
1653033770000|2022-05-20 08:02:50|27075.21|27075.21|27086.28|27086.28|27086.28|27086.28|27075.21|27075.21|0
1653033780000|2022-05-20 08:03:00|27097.35|27097.35|27088.67|27088.67|27097.35|27097.35|27088.67|27088.67|0
1653033790000|2022-05-20 08:03:10|27077.6|27077.6|27083.14|27083.14|27083.14|27083.14|27077.6|27077.6|0
1653033800000|2022-05-20 08:03:20|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|27076.86|0
1653033810000|2022-05-20 08:03:30|27073.63|27073.63|27062.56|27062.56|27073.63|27073.63|27062.56|27062.56|0
1653033820000|2022-05-20 08:03:40|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|27034.89|0
1653033850000|2022-05-20 08:04:10|27018.28|27018.28|27029.35|27029.35|27029.35|27029.35|27018.28|27018.28|0
1653033860000|2022-05-20 08:04:20|27023.82|27023.82|27012.75|27012.75|27023.82|27023.82|27012.75|27012.75|0
1653033870000|2022-05-20 08:04:30|26996.14|26996.14|26978.8|26978.8|26996.14|26996.14|26978.8|26978.8|0
1653033900000|2022-05-20 08:05:00|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|0
1653033930000|2022-05-20 08:05:30|26966.99|26966.99|26961.45|26961.45|26966.99|26966.99|26961.45|26961.45|0
1653033940000|2022-05-20 08:05:40|26978.06|26978.06|26978.06|26978.06|26978.06|26978.06|26978.06|26978.06|0
1653033960000|2022-05-20 08:06:00|26989.13|26989.13|26983.59|26983.59|26989.13|26989.13|26983.59|26983.59|0
1653034000000|2022-05-20 08:06:40|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|26972.52|0
1653034030000|2022-05-20 08:07:10|27000.2|27000.2|27011.27|27011.27|27011.27|27011.27|27000.2|27000.2|0
1653034060000|2022-05-20 08:07:40|27016.8|27016.8|27027.87|27027.87|27027.87|27027.87|27016.8|27016.8|0
1653034100000|2022-05-20 08:08:20|27033.41|27033.41|27044.48|27044.48|27050.01|27050.01|27027.87|27027.87|0
1653034110000|2022-05-20 08:08:30|27031.54|27031.54|27038.01|27038.01|27038.01|27038.01|27031.54|27031.54|0
1653034130000|2022-05-20 08:08:50|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|0
1653034150000|2022-05-20 08:09:10|27026.94|27026.94|27026.94|27026.94|27026.94|27026.94|27026.94|27026.94|0
1653034170000|2022-05-20 08:09:30|27015.87|27015.87|27015.87|27015.87|27015.87|27015.87|27015.87|27015.87|0
1653034210000|2022-05-20 08:10:10|27019.01|27019.01|27024.54|27024.54|27024.54|27024.54|27019.01|27019.01|0
1653034280000|2022-05-20 08:11:20|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|27019.01|0
1653034290000|2022-05-20 08:11:30|27013.47|27013.47|27019.01|27019.01|27019.01|27019.01|27013.47|27013.47|0
1653034330000|2022-05-20 08:12:10|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|0
1653034370000|2022-05-20 08:12:50|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|27055.44|0
1653034380000|2022-05-20 08:13:00|27060.98|27060.98|27053.87|27053.87|27060.98|27060.98|27053.87|27053.87|0
1653034390000|2022-05-20 08:13:10|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|0
1653034430000|2022-05-20 08:13:50|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|27059.41|0
1653034460000|2022-05-20 08:14:20|27042.8|27042.8|27042.8|27042.8|27053.87|27053.87|27042.8|27042.8|0
1653034470000|2022-05-20 08:14:30|27048.34|27048.34|27048.34|27048.34|27048.34|27048.34|27048.34|27048.34|0
1653034480000|2022-05-20 08:14:40|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|27053.87|0
1653034500000|2022-05-20 08:15:00|27037.27|27037.27|27037.27|27037.27|27037.27|27037.27|27037.27|27037.27|0
1653034540000|2022-05-20 08:15:40|27030.8|27030.8|27014.2|27014.2|27030.8|27030.8|27014.2|27014.2|0
1653034550000|2022-05-20 08:15:50|27008.66|27008.66|27008.66|27008.66|27008.66|27008.66|27008.66|27008.66|0
1653034560000|2022-05-20 08:16:00|27003.13|27003.13|26995.09|26995.09|27003.13|27003.13|26995.09|26995.09|0
1653034570000|2022-05-20 08:16:10|26991.86|26991.86|26988.63|26988.63|26991.86|26991.86|26988.63|26988.63|0
1653034670000|2022-05-20 08:17:50|26955.42|26955.42|26955.42|26955.42|26955.42|26955.42|26955.42|26955.42|0
1653034680000|2022-05-20 08:18:00|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|26960.95|0
1653034740000|2022-05-20 08:19:00|26951.25|26951.25|26929.12|26929.12|26951.25|26951.25|26929.12|26929.12|0
1653034760000|2022-05-20 08:19:20|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|0
1653034800000|2022-05-20 08:20:00|26929.12|26929.12|26900.51|26900.51|26929.12|26929.12|26900.51|26900.51|0
1653034810000|2022-05-20 08:20:10|26917.11|26917.11|26917.11|26917.11|26917.11|26917.11|26917.11|26917.11|0
1653034820000|2022-05-20 08:20:20|26930.05|26930.05|26930.05|26930.05|26930.05|26930.05|26930.05|26930.05|0
1653034830000|2022-05-20 08:20:30|26918.98|26918.98|26907.91|26907.91|26918.98|26918.98|26907.91|26907.91|0
1653034900000|2022-05-20 08:21:40|26935.58|26935.58|26935.58|26935.58|26935.58|26935.58|26935.58|26935.58|0
1653034940000|2022-05-20 08:22:20|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|0
1653034980000|2022-05-20 08:23:00|26929.12|26929.12|26925.88|26925.88|26929.12|26929.12|26925.88|26925.88|0
1653035030000|2022-05-20 08:23:50|26916.18|26916.18|26916.18|26916.18|26916.18|26916.18|26916.18|26916.18|0
1653035060000|2022-05-20 08:24:20|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|0
1653035210000|2022-05-20 08:26:50|26921.81|26921.81|26920.24|26920.24|26921.81|26921.81|26920.24|26920.24|0
1653035230000|2022-05-20 08:27:10|26914.7|26914.7|26920.24|26920.24|26920.24|26920.24|26914.7|26914.7|0
1653035240000|2022-05-20 08:27:20|26914.7|26914.7|26891.63|26891.63|26914.7|26914.7|26891.63|26891.63|0
1653035260000|2022-05-20 08:27:40|26886.1|26886.1|26886.1|26886.1|26886.1|26886.1|26886.1|26886.1|0
1653035270000|2022-05-20 08:27:50|26858.42|26858.42|26858.42|26858.42|26858.42|26858.42|26858.42|26858.42|0
1653035280000|2022-05-20 08:28:00|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|0
1653035320000|2022-05-20 08:28:40|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|0
1653035340000|2022-05-20 08:29:00|26839.02|26839.02|26827.95|26827.95|26839.02|26839.02|26827.95|26827.95|0
1653035350000|2022-05-20 08:29:10|26818.54|26818.54|26781.17|26781.17|26818.54|26818.54|26781.17|26781.17|0
1653035380000|2022-05-20 08:29:40|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|0
1653035400000|2022-05-20 08:30:00|26797.33|26797.33|26808.4|26808.4|26808.4|26808.4|26797.33|26797.33|0
1653035410000|2022-05-20 08:30:10|26813.94|26813.94|26807.47|26807.47|26813.94|26813.94|26807.47|26807.47|0
1653035500000|2022-05-20 08:31:40|26801.94|26801.94|26801.94|26801.94|26801.94|26801.94|26796.4|26796.4|0
1653035640000|2022-05-20 08:34:00|26798.7|26798.7|26798.7|26798.7|26798.7|26798.7|26798.7|26798.7|0
1653035660000|2022-05-20 08:34:20|26804.24|26804.24|26826.38|26826.38|26826.38|26826.38|26804.24|26804.24|0
1653035670000|2022-05-20 08:34:30|26837.45|26837.45|26831.91|26831.91|26837.45|26837.45|26831.91|26831.91|0
1653035730000|2022-05-20 08:35:30|26828.68|26828.68|26828.68|26828.68|26828.68|26828.68|26828.68|26828.68|0
1653035760000|2022-05-20 08:36:00|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|26839.75|0
1653035780000|2022-05-20 08:36:20|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|0
1653035790000|2022-05-20 08:36:30|26828.68|26828.68|26844.84|26844.84|26844.84|26844.84|26828.68|26828.68|0
1653035800000|2022-05-20 08:36:40|26848.08|26848.08|26848.08|26848.08|26848.08|26848.08|26848.08|26848.08|0
1653035820000|2022-05-20 08:37:00|26854.35|26854.35|26852.05|26852.05|26857.59|26857.59|26852.05|26852.05|0
1653035830000|2022-05-20 08:37:10|26868.66|26868.66|26868.66|26868.66|26868.66|26868.66|26868.66|26868.66|0
1653035840000|2022-05-20 08:37:20|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|0
1653035860000|2022-05-20 08:37:40|26863.12|26863.12|26863.12|26863.12|26863.12|26863.12|26863.12|26863.12|0
1653035870000|2022-05-20 08:37:50|26864.69|26864.69|26864.69|26864.69|26864.69|26864.69|26864.69|26864.69|0
1653035940000|2022-05-20 08:39:00|26867.92|26867.92|26874.39|26874.39|26874.39|26874.39|26867.92|26867.92|0
1653035950000|2022-05-20 08:39:10|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|0
1653036000000|2022-05-20 08:40:00|26884.09|26884.09|26884.09|26884.09|26884.09|26884.09|26884.09|26884.09|0
1653036040000|2022-05-20 08:40:40|26890.36|26890.36|26873.76|26873.76|26890.36|26890.36|26873.76|26873.76|0
1653036060000|2022-05-20 08:41:00|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|0
1653036090000|2022-05-20 08:41:30|26873.76|26873.76|26873.76|26873.76|26873.76|26873.76|26873.76|26873.76|0
1653036110000|2022-05-20 08:41:50|26876.99|26876.99|26863.62|26863.62|26880.23|26880.23|26863.62|26863.62|0
1653036140000|2022-05-20 08:42:20|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|0
1653036180000|2022-05-20 08:43:00|26861.23|26861.23|26861.23|26861.23|26861.23|26861.23|26861.23|26861.23|0
1653036190000|2022-05-20 08:43:10|26872.29|26872.29|26872.29|26872.29|26872.29|26872.29|26872.29|26872.29|0
1653036220000|2022-05-20 08:43:40|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|0
1653036250000|2022-05-20 08:44:10|26891.21|26891.21|26891.21|26891.21|26891.21|26891.21|26891.21|26891.21|0
1653036270000|2022-05-20 08:44:30|26900.91|26900.91|26900.91|26900.91|26900.91|26900.91|26900.91|26900.91|0
1653036370000|2022-05-20 08:46:10|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|0
1653036420000|2022-05-20 08:47:00|26926.1|26926.1|26926.1|26926.1|26926.1|26926.1|26926.1|26926.1|0
1653036430000|2022-05-20 08:47:10|26909.49|26909.49|26898.42|26898.42|26909.49|26909.49|26898.42|26898.42|0
1653036460000|2022-05-20 08:47:40|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|26915.03|0
1653036510000|2022-05-20 08:48:30|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|26909.49|0
1653036530000|2022-05-20 08:48:50|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|0
1653036580000|2022-05-20 08:49:40|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|0
1653036640000|2022-05-20 08:50:40|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|0
1653036650000|2022-05-20 08:50:50|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|26907.82|0
1653036750000|2022-05-20 08:52:30|26924.42|26924.42|26924.42|26924.42|26924.42|26924.42|26924.42|26924.42|0
1653036830000|2022-05-20 08:53:50|26935.49|26935.49|26935.49|26935.49|26935.49|26935.49|26935.49|26935.49|0
1653036860000|2022-05-20 08:54:20|26929.96|26929.96|26907.82|26907.82|26929.96|26929.96|26907.82|26907.82|0
1653036870000|2022-05-20 08:54:30|26891.22|26891.22|26896.75|26896.75|26896.75|26896.75|26891.22|26891.22|0
1653036880000|2022-05-20 08:54:40|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|0
1653036890000|2022-05-20 08:54:50|26896.75|26896.75|26896.75|26896.75|26896.75|26896.75|26896.75|26896.75|0
1653036900000|2022-05-20 08:55:00|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|0
1653036920000|2022-05-20 08:55:20|26885.68|26885.68|26885.68|26885.68|26885.68|26885.68|26885.68|26885.68|0
1653036950000|2022-05-20 08:55:50|26863.54|26863.54|26852.47|26852.47|26863.54|26863.54|26852.47|26852.47|0
1653036960000|2022-05-20 08:56:00|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|0
1653036970000|2022-05-20 08:56:10|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|0
1653036980000|2022-05-20 08:56:20|26863.54|26863.54|26863.54|26863.54|26863.54|26863.54|26863.54|26863.54|0
1653037000000|2022-05-20 08:56:40|26879.23|26879.23|26879.23|26879.23|26879.23|26879.23|26879.23|26879.23|0
1653037030000|2022-05-20 08:57:10|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|26884.77|0
1653037050000|2022-05-20 08:57:30|26873.7|26873.7|26873.7|26873.7|26873.7|26873.7|26873.7|26873.7|0
1653037120000|2022-05-20 08:58:40|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|0
1653037140000|2022-05-20 08:59:00|26864.93|26864.93|26864.93|26864.93|26864.93|26864.93|26864.93|26864.93|0
1653037160000|2022-05-20 08:59:20|26858.65|26858.65|26855.52|26855.52|26858.65|26858.65|26855.52|26855.52|0
1653037170000|2022-05-20 08:59:30|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|0
1653037190000|2022-05-20 08:59:50|26864.19|26864.19|26860.95|26860.95|26864.19|26864.19|26860.95|26860.95|0
1653037200000|2022-05-20 09:00:00|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|0
1653037220000|2022-05-20 09:00:20|26826.81|26826.81|26826.81|26826.81|26826.81|26826.81|26826.81|26826.81|0
1653037240000|2022-05-20 09:00:40|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|0
1653037340000|2022-05-20 09:02:20|26813.44|26813.44|26813.44|26813.44|26813.44|26813.44|26813.44|26813.44|0
1653037360000|2022-05-20 09:02:40|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|0
1653037370000|2022-05-20 09:02:50|26796.84|26796.84|26802.37|26802.37|26802.37|26802.37|26796.84|26796.84|0
1653037380000|2022-05-20 09:03:00|26792.67|26792.67|26792.67|26792.67|26792.67|26792.67|26792.67|26792.67|0
1653037390000|2022-05-20 09:03:10|26798.21|26798.21|26798.21|26798.21|26798.21|26798.21|26798.21|26798.21|0
1653037460000|2022-05-20 09:04:20|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|0
1653037470000|2022-05-20 09:04:30|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|0
1653037480000|2022-05-20 09:04:40|26783.17|26783.17|26783.17|26783.17|26783.17|26783.17|26783.17|26783.17|0
1653037570000|2022-05-20 09:06:10|26777.63|26777.63|26766.56|26766.56|26777.63|26777.63|26766.56|26766.56|0
1653037700000|2022-05-20 09:08:20|26772.1|26772.1|26772.1|26772.1|26772.1|26772.1|26772.1|26772.1|0
1653037710000|2022-05-20 09:08:30|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|0
1653037720000|2022-05-20 09:08:40|26766.56|26766.56|26766.56|26766.56|26766.56|26766.56|26766.56|26766.56|0
1653037770000|2022-05-20 09:09:30|26772.1|26772.1|26766.56|26766.56|26777.63|26777.63|26755.49|26755.49|0
1653037790000|2022-05-20 09:09:50|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|26761.03|0
1653037930000|2022-05-20 09:12:10|26754.56|26754.56|26754.56|26754.56|26754.56|26754.56|26754.56|26754.56|0
1653038010000|2022-05-20 09:13:30|26760.84|26760.84|26763.97|26763.97|26763.97|26763.97|26760.84|26760.84|0
1653038100000|2022-05-20 09:15:00|26775.04|26775.04|26758.44|26758.44|26775.04|26775.04|26758.44|26758.44|0
1653038110000|2022-05-20 09:15:10|26747.37|26747.37|26741.84|26741.84|26747.37|26747.37|26741.84|26741.84|0
1653038120000|2022-05-20 09:15:20|26748.3|26748.3|26759.37|26759.37|26764.91|26764.91|26748.3|26748.3|0
1653038130000|2022-05-20 09:15:30|26765.84|26765.84|26781.07|26781.07|26781.07|26781.07|26765.84|26765.84|0
1653038140000|2022-05-20 09:15:40|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|0
1653038160000|2022-05-20 09:16:00|26803.21|26803.21|26812.91|26812.91|26812.91|26812.91|26801.84|26801.84|0
1653038220000|2022-05-20 09:17:00|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|0
1653038230000|2022-05-20 09:17:10|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|0
1653038240000|2022-05-20 09:17:20|26785.24|26785.24|26785.24|26785.24|26785.24|26785.24|26785.24|26785.24|0
1653038280000|2022-05-20 09:18:00|26768.63|26768.63|26768.63|26768.63|26768.63|26768.63|26768.63|26768.63|0
1653038320000|2022-05-20 09:18:40|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|0
1653038360000|2022-05-20 09:19:20|26752.03|26752.03|26746.49|26746.49|26752.03|26752.03|26746.49|26746.49|0
1653038390000|2022-05-20 09:19:50|26752.03|26752.03|26752.03|26752.03|26752.03|26752.03|26752.03|26752.03|0
1653038400000|2022-05-20 09:20:00|26746.49|26746.49|26757.56|26757.56|26757.56|26757.56|26746.49|26746.49|0
1653038410000|2022-05-20 09:20:10|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|0
1653038430000|2022-05-20 09:20:30|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|0
1653038440000|2022-05-20 09:20:40|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|0
1653038450000|2022-05-20 09:20:50|26740.96|26740.96|26752.03|26752.03|26752.03|26752.03|26740.96|26740.96|0
1653038460000|2022-05-20 09:21:00|26768.63|26768.63|26774.17|26774.17|26774.17|26774.17|26768.63|26768.63|0
1653038490000|2022-05-20 09:21:30|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|0
1653038500000|2022-05-20 09:21:40|26790.77|26790.77|26796.31|26796.31|26796.31|26796.31|26790.77|26790.77|0
1653038530000|2022-05-20 09:22:10|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|26790.77|0
1653038560000|2022-05-20 09:22:40|26796.31|26796.31|26796.31|26796.31|26796.31|26796.31|26796.31|26796.31|0
1653038630000|2022-05-20 09:23:50|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|26801.84|0
1653038650000|2022-05-20 09:24:10|26807.38|26807.38|26817.51|26817.51|26817.51|26817.51|26806.44|26806.44|0
1653038670000|2022-05-20 09:24:30|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|26823.05|0
1653038690000|2022-05-20 09:24:50|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|0
1653038700000|2022-05-20 09:25:00|26788.91|26788.91|26788.91|26788.91|26788.91|26788.91|26788.91|26788.91|0
1653038780000|2022-05-20 09:26:20|26782.63|26782.63|26801.46|26801.46|26801.46|26801.46|26782.63|26782.63|0
1653038790000|2022-05-20 09:26:30|26807.73|26807.73|26810.87|26810.87|26810.87|26810.87|26801.46|26801.46|0
1653038840000|2022-05-20 09:27:20|26821.94|26821.94|26849.62|26849.62|26855.15|26855.15|26821.94|26821.94|0
1653038940000|2022-05-20 09:29:00|26840.2|26840.2|26840.2|26840.2|26840.2|26840.2|26840.2|26840.2|0
1653038970000|2022-05-20 09:29:30|26833.93|26833.93|26833.93|26833.93|26833.93|26833.93|26833.93|26833.93|0
1653039000000|2022-05-20 09:30:00|26795.18|26795.18|26795.18|26795.18|26795.18|26795.18|26795.18|26795.18|0
1653039020000|2022-05-20 09:30:20|26784.11|26784.11|26795.18|26795.18|26795.18|26795.18|26784.11|26784.11|0
1653039070000|2022-05-20 09:31:10|26800.72|26800.72|26789.65|26789.65|26800.72|26800.72|26789.65|26789.65|0
1653039140000|2022-05-20 09:32:20|26784.11|26784.11|26784.11|26784.11|26784.11|26784.11|26784.11|26784.11|0
1653039170000|2022-05-20 09:32:50|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|0
1653039220000|2022-05-20 09:33:40|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|0
1653039240000|2022-05-20 09:34:00|26804.88|26804.88|26810.42|26810.42|26810.42|26810.42|26804.88|26804.88|0
1653039270000|2022-05-20 09:34:30|26821.49|26821.49|26821.49|26821.49|26821.49|26821.49|26821.49|26821.49|0
1653039310000|2022-05-20 09:35:10|26793.81|26793.81|26782.74|26782.74|26793.81|26793.81|26777.21|26777.21|0
1653039380000|2022-05-20 09:36:20|26777.21|26777.21|26777.21|26777.21|26777.21|26777.21|26777.21|26777.21|0
1653039400000|2022-05-20 09:36:40|26766.14|26766.14|26766.14|26766.14|26766.14|26766.14|26766.14|26766.14|0
1653039440000|2022-05-20 09:37:20|26760.6|26760.6|26760.6|26760.6|26760.6|26760.6|26760.6|26760.6|0
1653039470000|2022-05-20 09:37:50|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|0
1653039480000|2022-05-20 09:38:00|26744|26744|26755.07|26755.07|26755.07|26755.07|26744|26744|0
1653039590000|2022-05-20 09:39:50|26749.54|26749.54|26744|26744|26749.54|26749.54|26744|26744|0
1653039600000|2022-05-20 09:40:00|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|0
1653039650000|2022-05-20 09:40:50|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|0
1653039670000|2022-05-20 09:41:10|26752.67|26752.67|26752.67|26752.67|26752.67|26752.67|26752.67|26752.67|0
1653039680000|2022-05-20 09:41:20|26741.6|26741.6|26708.4|26708.4|26741.6|26741.6|26708.4|26708.4|0
1653039690000|2022-05-20 09:41:30|26719.46|26719.46|26719.46|26719.46|26719.46|26719.46|26719.46|26719.46|0
1653039700000|2022-05-20 09:41:40|26725|26725|26725|26725|26725|26725|26725|26725|0
1653039740000|2022-05-20 09:42:20|26730.53|26730.53|26730.53|26730.53|26730.53|26730.53|26730.53|26730.53|0
1653039760000|2022-05-20 09:42:40|26737|26737|26737|26737|26737|26737|26737|26737|0
1653039770000|2022-05-20 09:42:50|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|0
1653039790000|2022-05-20 09:43:10|26709.33|26709.33|26714.86|26714.86|26714.86|26714.86|26709.33|26709.33|0
1653039820000|2022-05-20 09:43:40|26725.93|26725.93|26720.4|26720.4|26725.93|26725.93|26720.4|26720.4|0
1653039840000|2022-05-20 09:44:00|26709.33|26709.33|26692.72|26692.72|26709.33|26709.33|26692.72|26692.72|0
1653039890000|2022-05-20 09:44:50|26676.56|26676.56|26683.02|26683.02|26683.02|26683.02|26676.56|26676.56|0
1653039900000|2022-05-20 09:45:00|26673.61|26673.61|26673.61|26673.61|26673.61|26673.61|26673.61|26673.61|0
1653039910000|2022-05-20 09:45:10|26668.08|26668.08|26684.68|26684.68|26684.68|26684.68|26668.08|26668.08|0
1653039920000|2022-05-20 09:45:20|26697.61|26697.61|26700.84|26700.84|26700.84|26700.84|26697.61|26697.61|0
1653039930000|2022-05-20 09:45:30|26697.71|26697.71|26703.98|26703.98|26703.98|26703.98|26697.71|26697.71|0
1653039940000|2022-05-20 09:45:40|26713.4|26713.4|26718.93|26718.93|26718.93|26718.93|26713.4|26713.4|0
1653039960000|2022-05-20 09:46:00|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|0
1653040000000|2022-05-20 09:46:40|26718.93|26718.93|26718.93|26718.93|26718.93|26718.93|26718.93|26718.93|0
1653040020000|2022-05-20 09:47:00|26712.46|26712.46|26712.46|26712.46|26712.46|26712.46|26712.46|26712.46|0
1653040030000|2022-05-20 09:47:10|26709.23|26709.23|26702.76|26702.76|26709.23|26709.23|26702.76|26702.76|0
1653040040000|2022-05-20 09:47:20|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|0
1653040060000|2022-05-20 09:47:40|26686.16|26686.16|26686.16|26686.16|26686.16|26686.16|26686.16|26686.16|0
1653040200000|2022-05-20 09:50:00|26691.7|26691.7|26704.63|26704.63|26704.63|26704.63|26691.7|26691.7|0
1653040210000|2022-05-20 09:50:10|26715.7|26715.7|26710.16|26710.16|26715.7|26715.7|26710.16|26710.16|0
1653040220000|2022-05-20 09:50:20|26704.63|26704.63|26710.16|26710.16|26710.16|26710.16|26699.09|26699.09|0
1653040230000|2022-05-20 09:50:30|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|0
1653040250000|2022-05-20 09:50:50|26726.77|26726.77|26715.7|26715.7|26726.77|26726.77|26715.7|26715.7|0
1653040280000|2022-05-20 09:51:20|26732.3|26732.3|26732.3|26732.3|26732.3|26732.3|26732.3|26732.3|0
1653040290000|2022-05-20 09:51:30|26737.84|26737.84|26737.84|26737.84|26737.84|26737.84|26737.84|26737.84|0
1653040360000|2022-05-20 09:52:40|26743.37|26743.37|26743.37|26743.37|26743.37|26743.37|26743.37|26743.37|0
1653040390000|2022-05-20 09:53:10|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|0
1653040500000|2022-05-20 09:55:00|26726.77|26726.77|26726.77|26726.77|26726.77|26726.77|26726.77|26726.77|0
1653040540000|2022-05-20 09:55:40|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|26721.23|0
1653040550000|2022-05-20 09:55:50|26715.7|26715.7|26715.7|26715.7|26715.7|26715.7|26715.7|26715.7|0
1653040630000|2022-05-20 09:57:10|26709.42|26709.42|26709.42|26709.42|26709.42|26709.42|26709.42|26709.42|0
1653040650000|2022-05-20 09:57:30|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|0
1653040660000|2022-05-20 09:57:40|26711.82|26711.82|26706.28|26706.28|26711.82|26711.82|26706.28|26706.28|0
1653040680000|2022-05-20 09:58:00|26717.35|26717.35|26720.49|26720.49|26720.49|26720.49|26717.35|26717.35|0
1653040690000|2022-05-20 09:58:10|26726.77|26726.77|26736.28|26736.28|26736.28|26736.28|26726.77|26726.77|0
1653040700000|2022-05-20 09:58:20|26739.41|26739.41|26737.02|26737.02|26739.41|26739.41|26733.88|26733.88|0
1653040730000|2022-05-20 09:58:50|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|26740.25|0
1653040740000|2022-05-20 09:59:00|26743.48|26743.48|26746.72|26746.72|26746.72|26746.72|26743.48|26743.48|0
1653040750000|2022-05-20 09:59:10|26743.48|26743.48|26743.48|26743.48|26743.48|26743.48|26743.48|26743.48|0
1653040800000|2022-05-20 10:00:00|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|0
1653040810000|2022-05-20 10:00:10|26730.93|26730.93|26725.4|26725.4|26730.93|26730.93|26725.4|26725.4|0
1653040830000|2022-05-20 10:00:30|26708.79|26708.79|26708.79|26708.79|26708.79|26708.79|26708.79|26708.79|0
1653040890000|2022-05-20 10:01:30|26714.33|26714.33|26714.33|26714.33|26714.33|26714.33|26714.33|26714.33|0
1653040920000|2022-05-20 10:02:00|26719.86|26719.86|26719.86|26719.86|26719.86|26719.86|26719.86|26719.86|0
1653040930000|2022-05-20 10:02:10|26725.4|26725.4|26725.4|26725.4|26725.4|26725.4|26725.4|26725.4|0
1653041120000|2022-05-20 10:05:20|26730.93|26730.93|26730.93|26730.93|26730.93|26730.93|26730.93|26730.93|0
1653041160000|2022-05-20 10:06:00|26725.4|26725.4|26730.93|26730.93|26730.93|26730.93|26725.4|26725.4|0
1653041180000|2022-05-20 10:06:20|26747.54|26747.54|26758.61|26758.61|26758.61|26758.61|26747.54|26747.54|0
1653041240000|2022-05-20 10:07:20|26769.67|26769.67|26769.67|26769.67|26769.67|26769.67|26769.67|26769.67|0
1653041320000|2022-05-20 10:08:40|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|0
1653041340000|2022-05-20 10:09:00|26791.81|26791.81|26791.81|26791.81|26791.81|26791.81|26791.81|26791.81|0
1653041350000|2022-05-20 10:09:10|26794.95|26794.95|26794.95|26794.95|26794.95|26794.95|26794.95|26794.95|0
1653041410000|2022-05-20 10:10:10|26806.02|26806.02|26806.02|26806.02|26806.02|26806.02|26806.02|26806.02|0
1653041520000|2022-05-20 10:12:00|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|0
1653041560000|2022-05-20 10:12:40|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|0
1653041630000|2022-05-20 10:13:50|26816.46|26816.46|26816.46|26816.46|26816.46|26816.46|26816.46|26816.46|0
1653041740000|2022-05-20 10:15:40|26813.23|26813.23|26813.23|26813.23|26813.23|26813.23|26813.23|26813.23|0
1653041770000|2022-05-20 10:16:10|26796.62|26796.62|26796.62|26796.62|26796.62|26796.62|26796.62|26796.62|0
1653041820000|2022-05-20 10:17:00|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|0
1653041880000|2022-05-20 10:18:00|26812.79|26812.79|26812.79|26812.79|26812.79|26812.79|26812.79|26812.79|0
1653041930000|2022-05-20 10:18:50|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|0
1653041950000|2022-05-20 10:19:10|26806.61|26806.61|26806.61|26806.61|26806.61|26806.61|26803.47|26803.47|0
1653041960000|2022-05-20 10:19:20|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|0
1653041990000|2022-05-20 10:19:50|26827.09|26827.09|26827.09|26827.09|26827.09|26827.09|26827.09|26827.09|0
1653042010000|2022-05-20 10:20:10|26838.16|26838.16|26838.16|26838.16|26838.16|26838.16|26838.16|26838.16|0
1653042080000|2022-05-20 10:21:20|26843.7|26843.7|26843.7|26843.7|26843.7|26843.7|26843.7|26843.7|0
1653042170000|2022-05-20 10:22:50|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|0
1653042200000|2022-05-20 10:23:20|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|0
1653042350000|2022-05-20 10:25:50|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|0
1653042380000|2022-05-20 10:26:20|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|26840.56|0
1653042420000|2022-05-20 10:27:00|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|0
1653042440000|2022-05-20 10:27:20|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|0
1653042540000|2022-05-20 10:29:00|26851.63|26851.63|26857.16|26857.16|26857.16|26857.16|26851.63|26851.63|0
1653042550000|2022-05-20 10:29:10|26846.09|26846.09|26835.02|26835.02|26846.09|26846.09|26835.02|26835.02|0
1653042590000|2022-05-20 10:29:50|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|0
1653042600000|2022-05-20 10:30:00|26823.21|26823.21|26823.21|26823.21|26823.21|26823.21|26823.21|26823.21|0
1653042660000|2022-05-20 10:31:00|26834.28|26834.28|26856.42|26856.42|26856.42|26856.42|26834.28|26834.28|0
1653042670000|2022-05-20 10:31:10|26850.89|26850.89|26850.89|26850.89|26850.89|26850.89|26850.89|26850.89|0
1653042750000|2022-05-20 10:32:30|26845.35|26845.35|26839.82|26839.82|26845.35|26845.35|26839.82|26839.82|0
1653042770000|2022-05-20 10:32:50|26845.35|26845.35|26839.08|26839.08|26845.35|26845.35|26839.08|26839.08|0
1653042790000|2022-05-20 10:33:10|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|0
1653042800000|2022-05-20 10:33:20|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|0
1653042810000|2022-05-20 10:33:30|26824.87|26824.87|26824.87|26824.87|26824.87|26824.87|26824.87|26824.87|0
1653042880000|2022-05-20 10:34:40|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|26819.33|0
1653042890000|2022-05-20 10:34:50|26830.4|26830.4|26830.4|26830.4|26830.4|26830.4|26830.4|26830.4|0
1653042940000|2022-05-20 10:35:40|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|0
1653042950000|2022-05-20 10:35:50|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|0
1653042970000|2022-05-20 10:36:10|26807.52|26807.52|26807.52|26807.52|26807.52|26807.52|26807.52|26807.52|0
1653043010000|2022-05-20 10:36:50|26796.46|26796.46|26796.46|26796.46|26796.46|26796.46|26796.46|26796.46|0
1653043020000|2022-05-20 10:37:00|26793.32|26793.32|26793.32|26793.32|26793.32|26793.32|26793.32|26793.32|0
1653043060000|2022-05-20 10:37:40|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|26809.92|0
1653043070000|2022-05-20 10:37:50|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|0
1653043150000|2022-05-20 10:39:10|26812.22|26812.22|26802.52|26802.52|26812.22|26812.22|26796.06|26796.06|0
1653043160000|2022-05-20 10:39:20|26796.06|26796.06|26796.06|26796.06|26796.06|26796.06|26796.06|26796.06|0
1653043200000|2022-05-20 10:40:00|26801.59|26801.59|26801.59|26801.59|26801.59|26801.59|26801.59|26801.59|0
1653043230000|2022-05-20 10:40:30|26814.52|26814.52|26808.06|26808.06|26817.76|26817.76|26808.06|26808.06|0
1653043240000|2022-05-20 10:40:40|26804.83|26804.83|26804.83|26804.83|26804.83|26804.83|26804.83|26804.83|0
1653043270000|2022-05-20 10:41:10|26799.29|26799.29|26799.29|26799.29|26799.29|26799.29|26799.29|26799.29|0
1653043290000|2022-05-20 10:41:30|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|0
1653043300000|2022-05-20 10:41:40|26798.55|26798.55|26798.55|26798.55|26798.55|26798.55|26798.55|26798.55|0
1653043320000|2022-05-20 10:42:00|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|0
1653043360000|2022-05-20 10:42:40|26777.78|26777.78|26776.85|26776.85|26777.78|26777.78|26771.32|26771.32|0
1653043480000|2022-05-20 10:44:40|26773.71|26773.71|26773.71|26773.71|26773.71|26773.71|26773.71|26773.71|0
1653043490000|2022-05-20 10:44:50|26784.78|26784.78|26784.78|26784.78|26784.78|26784.78|26784.78|26784.78|0
1653043550000|2022-05-20 10:45:50|26788.01|26788.01|26800.76|26800.76|26800.76|26800.76|26788.01|26788.01|0
1653043560000|2022-05-20 10:46:00|26817.36|26817.36|26814.96|26814.96|26826.03|26826.03|26814.96|26814.96|0
1653043590000|2022-05-20 10:46:30|26820.5|26820.5|26820.5|26820.5|26820.5|26820.5|26820.5|26820.5|0
1653043640000|2022-05-20 10:47:20|26826.03|26826.03|26820.5|26820.5|26826.03|26826.03|26820.5|26820.5|0
1653043680000|2022-05-20 10:48:00|26803.89|26803.89|26809.43|26809.43|26809.43|26809.43|26803.89|26803.89|0
1653043690000|2022-05-20 10:48:10|26792.82|26792.82|26787.29|26787.29|26792.82|26792.82|26787.29|26787.29|0
1653043700000|2022-05-20 10:48:20|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|0
1653043720000|2022-05-20 10:48:40|26781.76|26781.76|26787.29|26787.29|26787.29|26787.29|26781.76|26781.76|0
1653043730000|2022-05-20 10:48:50|26793.76|26793.76|26796.99|26796.99|26796.99|26796.99|26793.76|26793.76|0
1653043760000|2022-05-20 10:49:20|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|0
1653043810000|2022-05-20 10:50:10|26813.59|26813.59|26813.59|26813.59|26813.59|26813.59|26813.59|26813.59|0
1653043850000|2022-05-20 10:50:50|26807.13|26807.13|26813.59|26813.59|26813.59|26813.59|26807.13|26807.13|0
1653043880000|2022-05-20 10:51:20|26796.99|26796.99|26796.99|26796.99|26796.99|26796.99|26796.99|26796.99|0
1653043930000|2022-05-20 10:52:10|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|26802.52|0
1653043940000|2022-05-20 10:52:20|26808.99|26808.99|26805.76|26805.76|26808.99|26808.99|26805.76|26805.76|0
1653044030000|2022-05-20 10:53:50|26799.29|26799.29|26792.82|26792.82|26799.29|26799.29|26792.82|26792.82|0
1653044110000|2022-05-20 10:55:10|26803.89|26803.89|26816.83|26816.83|26816.83|26816.83|26803.89|26803.89|0
1653044270000|2022-05-20 10:57:50|26807.13|26807.13|26796.06|26796.06|26807.13|26807.13|26796.06|26796.06|0
1653044320000|2022-05-20 10:58:40|26805.47|26805.47|26805.47|26805.47|26805.47|26805.47|26805.47|26805.47|0
1653044330000|2022-05-20 10:58:50|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|0
1653044400000|2022-05-20 11:00:00|26807.77|26807.77|26813.31|26813.31|26813.31|26813.31|26807.77|26807.77|0
1653044440000|2022-05-20 11:00:40|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|26802.24|0
1653044520000|2022-05-20 11:02:00|26813.31|26813.31|26813.31|26813.31|26813.31|26813.31|26813.31|26813.31|0
1653044560000|2022-05-20 11:02:40|26819.58|26819.58|26819.58|26819.58|26819.58|26819.58|26819.58|26819.58|0
1653044650000|2022-05-20 11:04:10|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|0
1653044670000|2022-05-20 11:04:30|26817.19|26817.19|26811.65|26811.65|26822.72|26822.72|26811.65|26811.65|0
1653044710000|2022-05-20 11:05:10|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|0
1653044720000|2022-05-20 11:05:20|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|0
1653044750000|2022-05-20 11:05:50|26810.72|26810.72|26810.72|26810.72|26810.72|26810.72|26810.72|26810.72|0
1653044780000|2022-05-20 11:06:20|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|0
1653044790000|2022-05-20 11:06:30|26809.98|26809.98|26809.98|26809.98|26809.98|26809.98|26809.98|26809.98|0
1653044820000|2022-05-20 11:07:00|26793.37|26793.37|26787.84|26787.84|26793.37|26793.37|26787.84|26787.84|0
1653044850000|2022-05-20 11:07:30|26793.37|26793.37|26793.37|26793.37|26793.37|26793.37|26793.37|26793.37|0
1653044880000|2022-05-20 11:08:00|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|26798.91|0
1653044890000|2022-05-20 11:08:10|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|0
1653044900000|2022-05-20 11:08:20|26805.09|26805.09|26805.09|26805.09|26805.09|26805.09|26805.09|26805.09|0
1653044910000|2022-05-20 11:08:30|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|0
1653044920000|2022-05-20 11:08:40|26794.02|26794.02|26794.02|26794.02|26794.02|26794.02|26794.02|26794.02|0
1653044990000|2022-05-20 11:09:50|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|0
1653045150000|2022-05-20 11:12:30|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|0
1653045170000|2022-05-20 11:12:50|26816.9|26816.9|26816.9|26816.9|26816.9|26816.9|26816.9|26816.9|0
1653045180000|2022-05-20 11:13:00|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|0
1653045250000|2022-05-20 11:14:10|26813.02|26813.02|26813.02|26813.02|26813.02|26813.02|26813.02|26813.02|0
1653045330000|2022-05-20 11:15:30|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|0
1653045350000|2022-05-20 11:15:50|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|0
1653045380000|2022-05-20 11:16:20|26803.32|26803.32|26803.32|26803.32|26814.39|26814.39|26803.32|26803.32|0
1653045390000|2022-05-20 11:16:30|26792.25|26792.25|26792.25|26792.25|26792.25|26792.25|26792.25|26792.25|0
1653045450000|2022-05-20 11:17:30|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|0
1653045520000|2022-05-20 11:18:40|26779.32|26779.32|26769.62|26769.62|26779.32|26779.32|26769.62|26769.62|0
1653045530000|2022-05-20 11:18:50|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|0
1653045550000|2022-05-20 11:19:10|26760.02|26760.02|26756.88|26756.88|26760.02|26760.02|26756.88|26756.88|0
1653045560000|2022-05-20 11:19:20|26750.6|26750.6|26750.6|26750.6|26750.6|26750.6|26750.6|26750.6|0
1653045570000|2022-05-20 11:19:30|26761.67|26761.67|26753|26753|26761.67|26761.67|26753|26753|0
1653045580000|2022-05-20 11:19:40|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|26747.47|0
1653045600000|2022-05-20 11:20:00|26753|26753|26753|26753|26753|26753|26753|26753|0
1653045620000|2022-05-20 11:20:20|26759.47|26759.47|26762.7|26762.7|26762.7|26762.7|26759.47|26759.47|0
1653045630000|2022-05-20 11:20:30|26768.23|26768.23|26768.23|26768.23|26768.23|26768.23|26768.23|26768.23|0
1653045750000|2022-05-20 11:22:30|26773.77|26773.77|26801.44|26801.44|26801.44|26801.44|26773.77|26773.77|0
1653045760000|2022-05-20 11:22:40|26795.91|26795.91|26795.91|26795.91|26795.91|26795.91|26795.91|26795.91|0
1653045780000|2022-05-20 11:23:00|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|0
1653045810000|2022-05-20 11:23:30|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|26784.84|0
1653045820000|2022-05-20 11:23:40|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|0
1653045840000|2022-05-20 11:24:00|26795.91|26795.91|26795.91|26795.91|26801.44|26801.44|26795.91|26795.91|0
1653045880000|2022-05-20 11:24:40|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|26790.37|0
1653045940000|2022-05-20 11:25:40|26801.44|26801.44|26801.44|26801.44|26801.44|26801.44|26801.44|26801.44|0
1653045950000|2022-05-20 11:25:50|26794.98|26794.98|26791.74|26791.74|26794.98|26794.98|26791.74|26791.74|0
1653045960000|2022-05-20 11:26:00|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|26778.81|0
1653045970000|2022-05-20 11:26:10|26773.28|26773.28|26767.74|26767.74|26773.28|26773.28|26767.74|26767.74|0
1653045990000|2022-05-20 11:26:30|26774.21|26774.21|26767.74|26767.74|26777.44|26777.44|26767.74|26767.74|0
1653046030000|2022-05-20 11:27:10|26762.21|26762.21|26762.21|26762.21|26762.21|26762.21|26762.21|26762.21|0
1653046040000|2022-05-20 11:27:20|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|0
1653046050000|2022-05-20 11:27:30|26765.25|26765.25|26755.55|26755.55|26765.25|26765.25|26755.55|26755.55|0
1653046060000|2022-05-20 11:27:40|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|26768.48|0
1653046110000|2022-05-20 11:28:30|26774.95|26774.95|26775.88|26775.88|26781.41|26781.41|26774.95|26774.95|0
1653046140000|2022-05-20 11:29:00|26779.11|26779.11|26782.35|26782.35|26782.35|26782.35|26779.11|26779.11|0
1653046160000|2022-05-20 11:29:20|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|0
1653046170000|2022-05-20 11:29:30|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|26770.54|0
1653046200000|2022-05-20 11:30:00|26781.61|26781.61|26792.67|26792.67|26792.67|26792.67|26781.61|26781.61|0
1653046260000|2022-05-20 11:31:00|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|0
1653046320000|2022-05-20 11:32:00|26808.84|26808.84|26808.84|26808.84|26808.84|26808.84|26808.84|26808.84|0
1653046330000|2022-05-20 11:32:10|26805.61|26805.61|26805.61|26805.61|26805.61|26805.61|26805.61|26805.61|0
1653046350000|2022-05-20 11:32:30|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|0
1653046410000|2022-05-20 11:33:30|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|0
1653046440000|2022-05-20 11:34:00|26814.38|26814.38|26814.38|26814.38|26814.38|26814.38|26814.38|26814.38|0
1653046500000|2022-05-20 11:35:00|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|26807.91|0
1653046560000|2022-05-20 11:36:00|26811.14|26811.14|26814.38|26814.38|26814.38|26814.38|26811.14|26811.14|0
1653046630000|2022-05-20 11:37:10|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|0
1653046640000|2022-05-20 11:37:20|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|0
1653046670000|2022-05-20 11:37:50|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|26811.14|26811.14|0
1653046690000|2022-05-20 11:38:10|26819.81|26819.81|26819.81|26819.81|26819.81|26819.81|26819.81|26819.81|0
1653046710000|2022-05-20 11:38:30|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|0
1653046760000|2022-05-20 11:39:20|26817.42|26817.42|26817.42|26817.42|26817.42|26817.42|26817.42|26817.42|0
1653046800000|2022-05-20 11:40:00|26822.95|26822.95|26817.42|26817.42|26822.95|26822.95|26817.42|26817.42|0
1653046900000|2022-05-20 11:41:40|26820.65|26820.65|26823.88|26823.88|26823.88|26823.88|26820.65|26820.65|0
1653046910000|2022-05-20 11:41:50|26827.12|26827.12|26832.65|26832.65|26832.65|26832.65|26827.12|26827.12|0
1653046920000|2022-05-20 11:42:00|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|26838.19|0
1653046990000|2022-05-20 11:43:10|26832.65|26832.65|26832.65|26832.65|26832.65|26832.65|26832.65|26832.65|0
1653047040000|2022-05-20 11:44:00|26835.88|26835.88|26835.88|26835.88|26835.88|26835.88|26835.88|26835.88|0
1653047050000|2022-05-20 11:44:10|26852.49|26852.49|26852.49|26852.49|26852.49|26852.49|26852.49|26852.49|0
1653047090000|2022-05-20 11:44:50|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|0
1653047100000|2022-05-20 11:45:00|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|0
1653047210000|2022-05-20 11:46:50|26849.26|26849.26|26849.26|26849.26|26849.26|26849.26|26849.26|26849.26|0
1653047240000|2022-05-20 11:47:20|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|0
1653047290000|2022-05-20 11:48:10|26849.26|26849.26|26843.72|26843.72|26849.26|26849.26|26843.72|26843.72|0
1653047340000|2022-05-20 11:49:00|26846.86|26846.86|26863.46|26863.46|26863.46|26863.46|26846.86|26846.86|0
1653047360000|2022-05-20 11:49:20|26846.86|26846.86|26841.32|26841.32|26846.86|26846.86|26841.32|26841.32|0
1653047390000|2022-05-20 11:49:50|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|0
1653047400000|2022-05-20 11:50:00|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|0
1653047410000|2022-05-20 11:50:10|26869|26869|26869|26869|26869|26869|26869|26869|0
1653047440000|2022-05-20 11:50:40|26875.46|26875.46|26875.46|26875.46|26875.46|26875.46|26875.46|26875.46|0
1653047500000|2022-05-20 11:51:40|26897.6|26897.6|26908.67|26908.67|26908.67|26908.67|26897.6|26897.6|0
1653047510000|2022-05-20 11:51:50|26919.74|26919.74|26936.35|26936.35|26936.35|26936.35|26919.74|26919.74|0
1653047520000|2022-05-20 11:52:00|26930.81|26930.81|26930.81|26930.81|26930.81|26930.81|26930.81|26930.81|0
1653047560000|2022-05-20 11:52:40|26925.28|26925.28|26919.74|26919.74|26925.28|26925.28|26919.74|26919.74|0
1653047580000|2022-05-20 11:53:00|26926.02|26926.02|26926.02|26926.02|26926.02|26926.02|26926.02|26926.02|0
1653047590000|2022-05-20 11:53:10|26942.62|26942.62|26953.69|26953.69|26953.69|26953.69|26942.62|26942.62|0
1653047600000|2022-05-20 11:53:20|26964.76|26964.76|26964.76|26964.76|26964.76|26964.76|26964.76|26964.76|0
1653047650000|2022-05-20 11:54:10|26981.36|26981.36|26975.83|26975.83|26981.36|26981.36|26975.83|26975.83|0
1653047710000|2022-05-20 11:55:10|26981.36|26981.36|26981.36|26981.36|26981.36|26981.36|26981.36|26981.36|0
1653047730000|2022-05-20 11:55:30|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|0
1653047750000|2022-05-20 11:55:50|26990.87|26990.87|26979.8|26979.8|26990.87|26990.87|26979.8|26979.8|0
1653047880000|2022-05-20 11:58:00|26963.2|26963.2|26974.27|26974.27|26974.27|26974.27|26963.2|26963.2|0
1653047900000|2022-05-20 11:58:20|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|26979.8|0
1653047940000|2022-05-20 11:59:00|26970.39|26970.39|26970.39|26970.39|26970.39|26970.39|26970.39|26970.39|0
1653047950000|2022-05-20 11:59:10|26975.93|26975.93|26981.46|26981.46|26981.46|26981.46|26975.93|26975.93|0
1653047960000|2022-05-20 11:59:20|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|26975.93|0
1653047980000|2022-05-20 11:59:40|26969.46|26969.46|26969.46|26969.46|26969.46|26969.46|26969.46|26969.46|0
1653048060000|2022-05-20 12:01:00|26982.39|26982.39|26982.39|26982.39|26982.39|26982.39|26982.39|26982.39|0
1653048080000|2022-05-20 12:01:20|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|26971.32|0
1653048130000|2022-05-20 12:02:10|26976.86|26976.86|26976.86|26976.86|26976.86|26976.86|26976.86|26976.86|0
1653048180000|2022-05-20 12:03:00|26973.72|26973.72|26973.72|26973.72|26973.72|26973.72|26973.72|26973.72|0
1653048210000|2022-05-20 12:03:30|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|0
1653048270000|2022-05-20 12:04:30|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|0
1653048560000|2022-05-20 12:09:20|26965.05|26965.05|26965.05|26965.05|26965.05|26965.05|26965.05|26965.05|0
1653048570000|2022-05-20 12:09:30|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|26959.51|0
1653048590000|2022-05-20 12:09:50|26970.58|26970.58|26976.12|26976.12|26976.12|26976.12|26970.58|26970.58|0
1653048750000|2022-05-20 12:12:30|26970.58|26970.58|26981.65|26981.65|26981.65|26981.65|26970.58|26970.58|0
1653048800000|2022-05-20 12:13:20|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|0
1653048870000|2022-05-20 12:14:30|26998.26|26998.26|26998.26|26998.26|26998.26|26998.26|26998.26|26998.26|0
1653048890000|2022-05-20 12:14:50|26988.56|26988.56|26988.56|26988.56|26988.56|26988.56|26988.56|26988.56|0
1653048920000|2022-05-20 12:15:20|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|0
1653048930000|2022-05-20 12:15:30|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|0
1653049040000|2022-05-20 12:17:20|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|0
1653049050000|2022-05-20 12:17:30|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|26983.02|0
1653049060000|2022-05-20 12:17:40|26995.95|26995.95|27005.65|27005.65|27008.89|27008.89|26995.95|26995.95|0
1653049110000|2022-05-20 12:18:30|26994.58|26994.58|26983.51|26983.51|26994.58|26994.58|26983.51|26983.51|0
1653049180000|2022-05-20 12:19:40|26972.44|26972.44|26972.44|26972.44|26972.44|26972.44|26972.44|26972.44|0
1653049210000|2022-05-20 12:20:10|26969.21|26969.21|26965.98|26965.98|26969.21|26969.21|26965.98|26965.98|0
1653049240000|2022-05-20 12:20:40|26982.58|26982.58|26977.05|26977.05|26982.58|26982.58|26977.05|26977.05|0
1653049250000|2022-05-20 12:20:50|26982.58|26982.58|26982.58|26982.58|26982.58|26982.58|26982.58|26982.58|0
1653049270000|2022-05-20 12:21:10|26992.28|26992.28|26995.51|26995.51|26995.51|26995.51|26992.28|26992.28|0
1653049280000|2022-05-20 12:21:20|26998.75|26998.75|26989.05|26989.05|26998.75|26998.75|26989.05|26989.05|0
1653049460000|2022-05-20 12:24:20|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|0
1653049470000|2022-05-20 12:24:30|27000.12|27000.12|27000.12|27000.12|27000.12|27000.12|27000.12|27000.12|0
1653049540000|2022-05-20 12:25:40|27005.65|27005.65|27005.65|27005.65|27005.65|27005.65|27005.65|27005.65|0
1653049580000|2022-05-20 12:26:20|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|0
1653049610000|2022-05-20 12:26:50|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|26989.05|0
1653049650000|2022-05-20 12:27:30|26983.51|26983.51|26983.51|26983.51|26983.51|26983.51|26983.51|26983.51|0
1653049720000|2022-05-20 12:28:40|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|26994.58|0
1653049760000|2022-05-20 12:29:20|26997.82|26997.82|27004.28|27004.28|27004.28|27004.28|26997.82|26997.82|0
1653049770000|2022-05-20 12:29:30|27007.52|27007.52|27020.45|27020.45|27020.45|27020.45|27007.52|27007.52|0
1653049780000|2022-05-20 12:29:40|27026.91|27026.91|27023.68|27023.68|27026.91|27026.91|27023.68|27023.68|0
1653049830000|2022-05-20 12:30:30|27033.38|27033.38|27033.38|27033.38|27033.38|27033.38|27033.38|27033.38|0
1653049840000|2022-05-20 12:30:40|27039.85|27039.85|27039.85|27039.85|27039.85|27039.85|27039.85|27039.85|0
1653049850000|2022-05-20 12:30:50|27045.38|27045.38|27045.38|27045.38|27045.38|27045.38|27045.38|27045.38|0
1653049860000|2022-05-20 12:31:00|27034.31|27034.31|27028.78|27028.78|27034.31|27034.31|27028.78|27028.78|0
1653049910000|2022-05-20 12:31:50|27015.85|27015.85|27015.85|27015.85|27015.85|27015.85|27015.85|27015.85|0
1653049930000|2022-05-20 12:32:10|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|0
1653049970000|2022-05-20 12:32:50|27012.42|27012.42|27015.56|27015.56|27015.56|27015.56|27012.42|27012.42|0
1653049980000|2022-05-20 12:33:00|27028.49|27028.49|27025.35|27025.35|27028.49|27028.49|27025.35|27025.35|0
1653049990000|2022-05-20 12:33:10|27036.42|27036.42|27042.7|27042.7|27042.7|27042.7|27030.89|27030.89|0
1653050080000|2022-05-20 12:34:40|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|0
1653050100000|2022-05-20 12:35:00|27048.23|27048.23|27037.16|27037.16|27048.23|27048.23|27037.16|27037.16|0
1653050170000|2022-05-20 12:36:10|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|0
1653050220000|2022-05-20 12:37:00|27053.77|27053.77|27053.77|27053.77|27053.77|27053.77|27053.77|27053.77|0
1653050280000|2022-05-20 12:38:00|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|27037.16|0
1653050420000|2022-05-20 12:40:20|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|27042.7|0
1653050430000|2022-05-20 12:40:30|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|27036.23|0
1653050530000|2022-05-20 12:42:10|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|0
1653050580000|2022-05-20 12:43:00|27030.7|27030.7|27030.7|27030.7|27030.7|27030.7|27030.7|27030.7|0
1653050590000|2022-05-20 12:43:10|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|27041.77|0
1653050640000|2022-05-20 12:44:00|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|0
1653050660000|2022-05-20 12:44:20|27025.16|27025.16|27014.09|27014.09|27025.16|27025.16|27014.09|27014.09|0
1653050690000|2022-05-20 12:44:50|27007.82|27007.82|27001.54|27001.54|27007.82|27007.82|27001.54|27001.54|0
1653050700000|2022-05-20 12:45:00|27010.96|27010.96|27014.09|27014.09|27014.09|27014.09|27004.68|27004.68|0
1653050710000|2022-05-20 12:45:10|27020.37|27020.37|27020.37|27020.37|27020.37|27020.37|27020.37|27020.37|0
1653050740000|2022-05-20 12:45:40|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|26987.16|0
1653050750000|2022-05-20 12:45:50|26981.63|26981.63|26981.63|26981.63|26981.63|26981.63|26981.63|26981.63|0
1653050790000|2022-05-20 12:46:30|26992.7|26992.7|26992.7|26992.7|26992.7|26992.7|26992.7|26992.7|0
1653050810000|2022-05-20 12:46:50|26983.28|26983.28|26983.28|26983.28|26983.28|26983.28|26983.28|26983.28|0
1653050840000|2022-05-20 12:47:20|26950.07|26950.07|26944.54|26944.54|26950.07|26950.07|26939|26939|0
1653050920000|2022-05-20 12:48:40|26955.61|26955.61|26955.61|26955.61|26955.61|26955.61|26955.61|26955.61|0
1653050930000|2022-05-20 12:48:50|26952.47|26952.47|26949.33|26949.33|26952.47|26952.47|26949.33|26949.33|0
1653050950000|2022-05-20 12:49:10|26910.59|26910.59|26910.59|26910.59|26910.59|26910.59|26910.59|26910.59|0
1653050960000|2022-05-20 12:49:20|26907.36|26907.36|26878.26|26878.26|26907.36|26907.36|26872.72|26872.72|0
1653050970000|2022-05-20 12:49:30|26871.79|26871.79|26868.56|26868.56|26871.79|26871.79|26868.56|26868.56|0
1653050990000|2022-05-20 12:49:50|26865.33|26865.33|26865.33|26865.33|26865.33|26865.33|26865.33|26865.33|0
1653051000000|2022-05-20 12:50:00|26854.26|26854.26|26881.93|26881.93|26881.93|26881.93|26854.26|26854.26|0
1653051010000|2022-05-20 12:50:10|26891.63|26891.63|26913.77|26913.77|26913.77|26913.77|26891.63|26891.63|0
1653051040000|2022-05-20 12:50:40|26917|26917|26911.47|26911.47|26917|26917|26911.47|26911.47|0
1653051180000|2022-05-20 12:53:00|26928.07|26928.07|26917|26917|26928.07|26928.07|26917|26917|0
1653051190000|2022-05-20 12:53:10|26911.47|26911.47|26922.54|26922.54|26922.54|26922.54|26911.47|26911.47|0
1653051220000|2022-05-20 12:53:40|26929|26929|26938.7|26938.7|26938.7|26938.7|26925.77|26925.77|0
1653051310000|2022-05-20 12:55:10|26919.3|26919.3|26909.6|26909.6|26919.3|26919.3|26909.6|26909.6|0
1653051320000|2022-05-20 12:55:20|26893|26893|26893|26893|26898.53|26898.53|26893|26893|0
1653051330000|2022-05-20 12:55:30|26887.47|26887.47|26887.47|26887.47|26887.47|26887.47|26887.47|26887.47|0
1653051350000|2022-05-20 12:55:50|26893|26893|26893|26893|26893|26893|26893|26893|0
1653051360000|2022-05-20 12:56:00|26889.86|26889.86|26886.72|26886.72|26889.86|26889.86|26886.72|26886.72|0
1653051480000|2022-05-20 12:58:00|26892.26|26892.26|26886.72|26886.72|26892.26|26892.26|26886.72|26886.72|0
1653051580000|2022-05-20 12:59:40|26892.26|26892.26|26892.26|26892.26|26892.26|26892.26|26886.72|26886.72|0
1653051610000|2022-05-20 13:00:10|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|0
1653051620000|2022-05-20 13:00:20|26913.03|26913.03|26901.96|26901.96|26918.56|26918.56|26901.96|26901.96|0
1653051640000|2022-05-20 13:00:40|26896.42|26896.42|26896.42|26896.42|26896.42|26896.42|26896.42|26896.42|0
1653051680000|2022-05-20 13:01:20|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|0
1653051720000|2022-05-20 13:02:00|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|0
1653051730000|2022-05-20 13:02:10|26896.42|26896.42|26907.49|26907.49|26907.49|26907.49|26896.42|26896.42|0
1653051780000|2022-05-20 13:03:00|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|0
1653051800000|2022-05-20 13:03:20|26892.55|26892.55|26881.48|26881.48|26892.55|26892.55|26881.48|26881.48|0
1653051810000|2022-05-20 13:03:30|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|26890.89|0
1653051830000|2022-05-20 13:03:50|26877.96|26877.96|26877.96|26877.96|26877.96|26877.96|26877.96|26877.96|0
1653051860000|2022-05-20 13:04:20|26871.49|26871.49|26877.03|26877.03|26877.03|26877.03|26871.49|26871.49|0
1653051870000|2022-05-20 13:04:30|26882.56|26882.56|26877.03|26877.03|26882.56|26882.56|26877.03|26877.03|0
1653051910000|2022-05-20 13:05:10|26867.33|26867.33|26867.33|26867.33|26867.33|26867.33|26867.33|26867.33|0
1653051980000|2022-05-20 13:06:20|26864.19|26864.19|26864.19|26864.19|26864.19|26864.19|26864.19|26864.19|0
1653051990000|2022-05-20 13:06:30|26853.12|26853.12|26853.12|26853.12|26853.12|26853.12|26853.12|26853.12|0
1653052030000|2022-05-20 13:07:10|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|0
1653052120000|2022-05-20 13:08:40|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|0
1653052130000|2022-05-20 13:08:50|26839.25|26839.25|26839.25|26839.25|26839.25|26839.25|26839.25|26839.25|0
1653052190000|2022-05-20 13:09:50|26836.02|26836.02|26836.02|26836.02|26836.02|26836.02|26836.02|26836.02|0
1653052200000|2022-05-20 13:10:00|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|0
1653052230000|2022-05-20 13:10:30|26841.56|26841.56|26847.09|26847.09|26847.09|26847.09|26841.56|26841.56|0
1653052250000|2022-05-20 13:10:50|26843.86|26843.86|26843.86|26843.86|26843.86|26843.86|26843.86|26843.86|0
1653052260000|2022-05-20 13:11:00|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|0
1653052270000|2022-05-20 13:11:10|26846.16|26846.16|26846.16|26846.16|26846.16|26846.16|26846.16|26846.16|0
1653052280000|2022-05-20 13:11:20|26842.93|26842.93|26831.86|26831.86|26842.93|26842.93|26831.86|26831.86|0
1653052320000|2022-05-20 13:12:00|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|26828.62|0
1653052360000|2022-05-20 13:12:40|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|0
1653052370000|2022-05-20 13:12:50|26850.76|26850.76|26850.76|26850.76|26850.76|26850.76|26850.76|26850.76|0
1653052400000|2022-05-20 13:13:20|26860.46|26860.46|26860.46|26860.46|26860.46|26860.46|26860.46|26860.46|0
1653052410000|2022-05-20 13:13:30|26866|26866|26866|26866|26866|26866|26866|26866|0
1653052440000|2022-05-20 13:14:00|26882.6|26882.6|26866|26866|26882.6|26882.6|26866|26866|0
1653052460000|2022-05-20 13:14:20|26869.23|26869.23|26869.23|26869.23|26874.76|26874.76|26869.23|26869.23|0
1653052500000|2022-05-20 13:15:00|26872.46|26872.46|26875.7|26875.7|26875.7|26875.7|26872.46|26872.46|0
1653052510000|2022-05-20 13:15:10|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|0
1653052550000|2022-05-20 13:15:50|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|0
1653052620000|2022-05-20 13:17:00|26883.44|26883.44|26877.9|26877.9|26883.44|26883.44|26877.9|26877.9|0
1653052680000|2022-05-20 13:18:00|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|26872.37|0
1653052800000|2022-05-20 13:20:00|26877.9|26877.9|26877.9|26877.9|26877.9|26877.9|26877.9|26877.9|0
1653052860000|2022-05-20 13:21:00|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|0
1653052870000|2022-05-20 13:21:10|26860.56|26860.56|26860.56|26860.56|26860.56|26860.56|26860.56|26860.56|0
1653052880000|2022-05-20 13:21:20|26871.63|26871.63|26871.63|26871.63|26871.63|26871.63|26871.63|26871.63|0
1653052930000|2022-05-20 13:22:10|26888.23|26888.23|26882.7|26882.7|26888.23|26888.23|26882.7|26882.7|0
1653052960000|2022-05-20 13:22:40|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|0
1653052990000|2022-05-20 13:23:10|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|0
1653053070000|2022-05-20 13:24:30|26870.5|26870.5|26870.5|26870.5|26870.5|26870.5|26870.5|26870.5|0
1653053120000|2022-05-20 13:25:20|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|0
1653053140000|2022-05-20 13:25:40|26867.46|26867.46|26867.46|26867.46|26867.46|26867.46|26867.46|26867.46|0
1653053150000|2022-05-20 13:25:50|26861|26861|26867.46|26867.46|26867.46|26867.46|26861|26861|0
1653053240000|2022-05-20 13:27:20|26851.3|26851.3|26859.13|26859.13|26859.13|26859.13|26848.06|26848.06|0
1653053250000|2022-05-20 13:27:30|26864.67|26864.67|26864.67|26864.67|26864.67|26864.67|26864.67|26864.67|0
1653053290000|2022-05-20 13:28:10|26859.13|26859.13|26853.6|26853.6|26859.13|26859.13|26853.6|26853.6|0
1653053310000|2022-05-20 13:28:30|26856.83|26856.83|26860.06|26860.06|26860.06|26860.06|26856.83|26856.83|0
1653053320000|2022-05-20 13:28:40|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|0
1653053340000|2022-05-20 13:29:00|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|0
1653053400000|2022-05-20 13:30:00|26866.53|26866.53|26861|26861|26866.53|26866.53|26861|26861|0
1653053420000|2022-05-20 13:30:20|26864.23|26864.23|26875.39|26875.39|26889.6|26889.6|26864.23|26864.23|0
1653053440000|2022-05-20 13:30:40|26880.93|26880.93|26880.93|26880.93|26880.93|26880.93|26880.93|26880.93|0
1653053450000|2022-05-20 13:30:50|26884.16|26884.16|26879.56|26879.56|26884.16|26884.16|26873.09|26873.09|0
1653053470000|2022-05-20 13:31:10|26890.63|26890.63|26890.63|26890.63|26890.63|26890.63|26890.63|26890.63|0
1653053490000|2022-05-20 13:31:30|26885.09|26885.09|26879.56|26879.56|26885.09|26885.09|26879.56|26879.56|0
1653053500000|2022-05-20 13:31:40|26862.95|26862.95|26859.63|26859.63|26862.95|26862.95|26856.49|26856.49|0
1653053540000|2022-05-20 13:32:20|26870.7|26870.7|26859.63|26859.63|26870.7|26870.7|26859.63|26859.63|0
1653053550000|2022-05-20 13:32:30|26848.56|26848.56|26848.56|26848.56|26848.56|26848.56|26848.56|26848.56|0
1653053560000|2022-05-20 13:32:40|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|0
1653053610000|2022-05-20 13:33:30|26837.49|26837.49|26837.49|26837.49|26837.49|26837.49|26837.49|26837.49|0
1653053630000|2022-05-20 13:33:50|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|26831.95|0
1653053650000|2022-05-20 13:34:10|26826.42|26826.42|26826.42|26826.42|26826.42|26826.42|26826.42|26826.42|0
1653053720000|2022-05-20 13:35:20|26815.35|26815.35|26812.21|26812.21|26815.35|26815.35|26805.93|26805.93|0
1653053730000|2022-05-20 13:35:30|26809.07|26809.07|26798|26798|26809.07|26809.07|26798|26798|0
1653053740000|2022-05-20 13:35:40|26804.47|26804.47|26801.24|26801.24|26804.47|26804.47|26801.24|26801.24|0
1653053760000|2022-05-20 13:36:00|26773.56|26773.56|26773.56|26773.56|26773.56|26773.56|26773.56|26773.56|0
1653053770000|2022-05-20 13:36:10|26770.42|26770.42|26770.42|26770.42|26775.96|26775.96|26770.42|26770.42|0
1653053780000|2022-05-20 13:36:20|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|26759.36|0
1653053800000|2022-05-20 13:36:40|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|0
1653053810000|2022-05-20 13:36:50|26754.65|26754.65|26753.08|26753.08|26754.65|26754.65|26753.08|26753.08|0
1653053840000|2022-05-20 13:37:20|26730.94|26730.94|26736.48|26736.48|26736.48|26736.48|26730.94|26730.94|0
1653053860000|2022-05-20 13:37:40|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|0
1653053870000|2022-05-20 13:37:50|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|0
1653053880000|2022-05-20 13:38:00|26742.75|26742.75|26745.89|26745.89|26745.89|26745.89|26742.75|26742.75|0
1653053890000|2022-05-20 13:38:10|26756.96|26756.96|26762.49|26762.49|26762.49|26762.49|26756.96|26756.96|0
1653053900000|2022-05-20 13:38:20|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|0
1653053910000|2022-05-20 13:38:30|26756.96|26756.96|26756.96|26756.96|26756.96|26756.96|26756.96|26756.96|0
1653053920000|2022-05-20 13:38:40|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|0
1653053930000|2022-05-20 13:38:50|26743.58|26743.58|26740.44|26740.44|26743.58|26743.58|26740.44|26740.44|0
1653053940000|2022-05-20 13:39:00|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26736.28|26736.28|0
1653053950000|2022-05-20 13:39:10|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|0
1653053960000|2022-05-20 13:39:20|26734.91|26734.91|26729.37|26729.37|26734.91|26734.91|26729.37|26729.37|0
1653053970000|2022-05-20 13:39:30|26734.91|26734.91|26745.98|26745.98|26745.98|26745.98|26734.91|26734.91|0
1653053980000|2022-05-20 13:39:40|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|0
1653054010000|2022-05-20 13:40:10|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|0
1653054040000|2022-05-20 13:40:40|26751.51|26751.51|26757.05|26757.05|26757.05|26757.05|26751.51|26751.51|0
1653054070000|2022-05-20 13:41:10|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|0
1653054090000|2022-05-20 13:41:30|26757.05|26757.05|26757.05|26757.05|26757.05|26757.05|26757.05|26757.05|0
1653054100000|2022-05-20 13:41:40|26773.65|26773.65|26773.65|26773.65|26773.65|26773.65|26773.65|26773.65|0
1653054120000|2022-05-20 13:42:00|26779.18|26779.18|26788.88|26788.88|26788.88|26788.88|26779.18|26779.18|0
1653054180000|2022-05-20 13:43:00|26796.73|26796.73|26802.26|26802.26|26802.26|26802.26|26796.73|26796.73|0
1653054190000|2022-05-20 13:43:10|26796.73|26796.73|26796.73|26796.73|26796.73|26796.73|26796.73|26796.73|0
1653054200000|2022-05-20 13:43:20|26787.03|26787.03|26782.32|26782.32|26787.03|26787.03|26782.32|26782.32|0
1653054220000|2022-05-20 13:43:40|26776.79|26776.79|26776.79|26776.79|26776.79|26776.79|26776.79|26776.79|0
1653054230000|2022-05-20 13:43:50|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|0
1653054240000|2022-05-20 13:44:00|26765.72|26765.72|26765.72|26765.72|26765.72|26765.72|26765.72|26765.72|0
1653054250000|2022-05-20 13:44:10|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|0
1653054270000|2022-05-20 13:44:30|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|0
1653054290000|2022-05-20 13:44:50|26791.82|26791.82|26788.59|26788.59|26798.29|26798.29|26788.59|26788.59|0
1653054300000|2022-05-20 13:45:00|26794.12|26794.12|26788.59|26788.59|26794.12|26794.12|26788.59|26788.59|0
1653054320000|2022-05-20 13:45:20|26785.36|26785.36|26785.36|26785.36|26785.36|26785.36|26785.36|26785.36|0
1653054330000|2022-05-20 13:45:30|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|0
1653054340000|2022-05-20 13:45:40|26771.05|26771.05|26771.05|26771.05|26771.05|26771.05|26771.05|26771.05|0
1653054360000|2022-05-20 13:46:00|26777.52|26777.52|26775.22|26775.22|26780.75|26780.75|26775.22|26775.22|0
1653054390000|2022-05-20 13:46:30|26768.75|26768.75|26767.18|26767.18|26768.75|26768.75|26767.18|26767.18|0
1653054400000|2022-05-20 13:46:40|26750.58|26750.58|26753.72|26753.72|26753.72|26753.72|26750.58|26750.58|0
1653054410000|2022-05-20 13:46:50|26758.42|26758.42|26758.42|26758.42|26758.42|26758.42|26758.42|26758.42|0
1653054440000|2022-05-20 13:47:20|26747.35|26747.35|26741.82|26741.82|26747.35|26747.35|26741.82|26741.82|0
1653054450000|2022-05-20 13:47:30|26733.98|26733.98|26731.67|26731.67|26733.98|26733.98|26728.44|26728.44|0
1653054460000|2022-05-20 13:47:40|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|0
1653054470000|2022-05-20 13:47:50|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|0
1653054500000|2022-05-20 13:48:20|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|26734.81|0
1653054510000|2022-05-20 13:48:30|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|26729.28|0
1653054520000|2022-05-20 13:48:40|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|0
1653054560000|2022-05-20 13:49:20|26707.97|26707.97|26707.97|26707.97|26707.97|26707.97|26707.97|26707.97|0
1653054580000|2022-05-20 13:49:40|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|0
1653054590000|2022-05-20 13:49:50|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|0
1653054600000|2022-05-20 13:50:00|26691.36|26691.36|26702.43|26702.43|26702.43|26702.43|26691.36|26691.36|0
1653054610000|2022-05-20 13:50:10|26713.5|26713.5|26707.97|26707.97|26713.5|26713.5|26707.97|26707.97|0
1653054630000|2022-05-20 13:50:30|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|0
1653054640000|2022-05-20 13:50:40|26710.36|26710.36|26690.62|26690.62|26710.36|26710.36|26690.62|26690.62|0
1653054660000|2022-05-20 13:51:00|26693.76|26693.76|26693.76|26693.76|26693.76|26693.76|26693.76|26693.76|0
1653054670000|2022-05-20 13:51:10|26704.83|26704.83|26715.9|26715.9|26715.9|26715.9|26704.83|26704.83|0
1653054680000|2022-05-20 13:51:20|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|0
1653054690000|2022-05-20 13:51:30|26715.9|26715.9|26715.9|26715.9|26715.9|26715.9|26715.9|26715.9|0
1653054700000|2022-05-20 13:51:40|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|0
1653054730000|2022-05-20 13:52:10|26704.83|26704.83|26699.29|26699.29|26704.83|26704.83|26699.29|26699.29|0
1653054740000|2022-05-20 13:52:20|26704.83|26704.83|26704.83|26704.83|26704.83|26704.83|26704.83|26704.83|0
1653054830000|2022-05-20 13:53:50|26699.29|26699.29|26694.59|26694.59|26699.29|26699.29|26694.59|26694.59|0
1653054840000|2022-05-20 13:54:00|26700.86|26700.86|26702.43|26702.43|26702.43|26702.43|26700.86|26700.86|0
1653054900000|2022-05-20 13:55:00|26696.9|26696.9|26674.76|26674.76|26696.9|26696.9|26674.76|26674.76|0
1653054990000|2022-05-20 13:56:30|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|26681.22|0
1653055010000|2022-05-20 13:56:50|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|0
1653055020000|2022-05-20 13:57:00|26671.52|26671.52|26671.52|26671.52|26671.52|26671.52|26671.52|26671.52|0
1653055040000|2022-05-20 13:57:20|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|0
1653055090000|2022-05-20 13:58:10|26699.2|26699.2|26707.87|26707.87|26707.87|26707.87|26699.2|26699.2|0
1653055100000|2022-05-20 13:58:20|26702.34|26702.34|26703.9|26703.9|26703.9|26703.9|26700.77|26700.77|0
1653055110000|2022-05-20 13:58:30|26699.2|26699.2|26696.06|26696.06|26699.2|26699.2|26696.06|26696.06|0
1653055120000|2022-05-20 13:58:40|26694.49|26694.49|26670.78|26670.78|26697.63|26697.63|26670.78|26670.78|0
1653055130000|2022-05-20 13:58:50|26669.21|26669.21|26667.65|26667.65|26669.21|26669.21|26667.65|26667.65|0
1653055140000|2022-05-20 13:59:00|26684.25|26684.25|26677.78|26677.78|26684.25|26684.25|26677.78|26677.78|0
1653055150000|2022-05-20 13:59:10|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|0
1653055160000|2022-05-20 13:59:20|26666.71|26666.71|26666.71|26666.71|26666.71|26666.71|26666.71|26666.71|0
1653055190000|2022-05-20 13:59:50|26661.18|26661.18|26661.18|26661.18|26661.18|26661.18|26661.18|26661.18|0
1653055200000|2022-05-20 14:00:00|26666.71|26666.71|26672.25|26672.25|26672.25|26672.25|26666.71|26666.71|0
1653055220000|2022-05-20 14:00:20|26677.78|26677.78|26677.78|26677.78|26677.78|26677.78|26677.78|26677.78|0
1653055230000|2022-05-20 14:00:30|26666.71|26666.71|26661.18|26661.18|26666.71|26666.71|26661.18|26661.18|0
1653055240000|2022-05-20 14:00:40|26655.64|26655.64|26652.51|26652.51|26655.64|26655.64|26652.51|26652.51|0
1653055260000|2022-05-20 14:01:00|26658.04|26658.04|26670.68|26670.68|26670.68|26670.68|26658.04|26658.04|0
1653055270000|2022-05-20 14:01:10|26676.22|26676.22|26664.21|26664.21|26676.22|26676.22|26664.21|26664.21|0
1653055280000|2022-05-20 14:01:20|26659.51|26659.51|26659.51|26659.51|26659.51|26659.51|26659.51|26659.51|0
1653055290000|2022-05-20 14:01:30|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|0
1653055300000|2022-05-20 14:01:40|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|0
1653055310000|2022-05-20 14:01:50|26643.54|26643.54|26640.4|26640.4|26643.54|26643.54|26638.83|26638.83|0
1653055320000|2022-05-20 14:02:00|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|0
1653055330000|2022-05-20 14:02:10|26654.61|26654.61|26660.14|26660.14|26660.14|26660.14|26654.61|26654.61|0
1653055370000|2022-05-20 14:02:50|26665.68|26665.68|26665.68|26665.68|26665.68|26665.68|26665.68|26665.68|0
1653055390000|2022-05-20 14:03:10|26654.61|26654.61|26643.54|26643.54|26654.61|26654.61|26643.54|26643.54|0
1653055400000|2022-05-20 14:03:20|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|0
1653055410000|2022-05-20 14:03:30|26629.04|26629.04|26629.04|26629.04|26629.04|26629.04|26629.04|26629.04|0
1653055470000|2022-05-20 14:04:30|26640.11|26640.11|26640.11|26640.11|26640.11|26640.11|26640.11|26640.11|0
1653055480000|2022-05-20 14:04:40|26641.68|26641.68|26628.75|26628.75|26641.68|26641.68|26628.75|26628.75|0
1653055490000|2022-05-20 14:04:50|26630.31|26630.31|26652.45|26652.45|26652.45|26652.45|26630.31|26630.31|0
1653055510000|2022-05-20 14:05:10|26657.99|26657.99|26657.99|26657.99|26657.99|26657.99|26657.99|26657.99|0
1653055560000|2022-05-20 14:06:00|26646.92|26646.92|26653.38|26653.38|26653.38|26653.38|26646.92|26646.92|0
1653055570000|2022-05-20 14:06:10|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1653055600000|2022-05-20 14:06:40|26681.06|26681.06|26681.06|26681.06|26681.06|26681.06|26669.99|26669.99|0
1653055620000|2022-05-20 14:07:00|26658.92|26658.92|26658.92|26658.92|26658.92|26658.92|26658.92|26658.92|0
1653055630000|2022-05-20 14:07:10|26657.35|26657.35|26651.82|26651.82|26657.35|26657.35|26651.82|26651.82|0
1653055640000|2022-05-20 14:07:20|26650.25|26650.25|26636.38|26636.38|26655.78|26655.78|26636.38|26636.38|0
1653055650000|2022-05-20 14:07:30|26641.92|26641.92|26647.45|26647.45|26652.99|26652.99|26641.92|26641.92|0
1653055660000|2022-05-20 14:07:40|26658.52|26658.52|26664.06|26664.06|26664.06|26664.06|26658.52|26658.52|0
1653055670000|2022-05-20 14:07:50|26658.52|26658.52|26652.99|26652.99|26658.52|26658.52|26652.99|26652.99|0
1653055680000|2022-05-20 14:08:00|26646.52|26646.52|26646.52|26646.52|26646.52|26646.52|26646.52|26646.52|0
1653055700000|2022-05-20 14:08:20|26644.95|26644.95|26644.95|26644.95|26644.95|26644.95|26644.95|26644.95|0
1653055760000|2022-05-20 14:09:20|26611.74|26611.74|26611.74|26611.74|26611.74|26611.74|26611.74|26611.74|0
1653055860000|2022-05-20 14:11:00|26605.28|26605.28|26605.28|26605.28|26605.28|26605.28|26605.28|26605.28|0
1653055890000|2022-05-20 14:11:30|26588.67|26588.67|26578.97|26578.97|26588.67|26588.67|26578.97|26578.97|0
1653055930000|2022-05-20 14:12:10|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|0
1653055940000|2022-05-20 14:12:20|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|0
1653055950000|2022-05-20 14:12:30|26577.6|26577.6|26577.6|26577.6|26577.6|26577.6|26577.6|26577.6|0
1653055960000|2022-05-20 14:12:40|26583.14|26583.14|26595.14|26595.14|26595.14|26595.14|26583.14|26583.14|0
1653056010000|2022-05-20 14:13:30|26589.6|26589.6|26588.04|26588.04|26589.6|26589.6|26588.04|26588.04|0
1653056020000|2022-05-20 14:13:40|26589.6|26589.6|26589.6|26589.6|26589.6|26589.6|26589.6|26589.6|0
1653056030000|2022-05-20 14:13:50|26595.14|26595.14|26595.14|26595.14|26600.67|26600.67|26595.14|26595.14|0
1653056050000|2022-05-20 14:14:10|26604.84|26604.84|26604.84|26604.84|26604.84|26604.84|26604.84|26604.84|0
1653056060000|2022-05-20 14:14:20|26608.07|26608.07|26608.07|26608.07|26608.07|26608.07|26608.07|26608.07|0
1653056080000|2022-05-20 14:14:40|26619.14|26619.14|26608.07|26608.07|26619.14|26619.14|26608.07|26608.07|0
1653056100000|2022-05-20 14:15:00|26613.61|26613.61|26619.14|26619.14|26619.14|26619.14|26613.61|26613.61|0
1653056120000|2022-05-20 14:15:20|26613.61|26613.61|26613.61|26613.61|26613.61|26613.61|26613.61|26613.61|0
1653056130000|2022-05-20 14:15:30|26619.14|26619.14|26619.14|26619.14|26619.14|26619.14|26619.14|26619.14|0
1653056170000|2022-05-20 14:16:10|26622.37|26622.37|26622.37|26622.37|26622.37|26622.37|26622.37|26622.37|0
1653056190000|2022-05-20 14:16:30|26633.44|26633.44|26627.91|26627.91|26633.44|26633.44|26627.91|26627.91|0
1653056200000|2022-05-20 14:16:40|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|0
1653056230000|2022-05-20 14:17:10|26636.58|26636.58|26636.58|26636.58|26636.58|26636.58|26636.58|26636.58|0
1653056240000|2022-05-20 14:17:20|26639.81|26639.81|26639.81|26639.81|26639.81|26639.81|26639.81|26639.81|0
1653056250000|2022-05-20 14:17:30|26650.88|26650.88|26650.88|26650.88|26650.88|26650.88|26650.88|26650.88|0
1653056260000|2022-05-20 14:17:40|26645.35|26645.35|26648.58|26648.58|26648.58|26648.58|26645.35|26645.35|0
1653056270000|2022-05-20 14:17:50|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|0
1653056280000|2022-05-20 14:18:00|26647.11|26647.11|26647.11|26647.11|26647.11|26647.11|26647.11|26647.11|0
1653056300000|2022-05-20 14:18:20|26636.04|26636.04|26647.11|26647.11|26647.11|26647.11|26636.04|26636.04|0
1653056310000|2022-05-20 14:18:30|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|26643.88|0
1653056320000|2022-05-20 14:18:40|26653.58|26653.58|26663.27|26663.27|26663.27|26663.27|26653.58|26653.58|0
1653056330000|2022-05-20 14:18:50|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|0
1653056350000|2022-05-20 14:19:10|26679.44|26679.44|26673.91|26673.91|26679.44|26679.44|26668.37|26668.37|0
1653056380000|2022-05-20 14:19:40|26677.14|26677.14|26677.14|26677.14|26677.14|26677.14|26677.14|26677.14|0
1653056450000|2022-05-20 14:20:50|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|0
1653056460000|2022-05-20 14:21:00|26666.07|26666.07|26666.07|26666.07|26666.07|26666.07|26664.5|26664.5|0
1653056470000|2022-05-20 14:21:10|26669.21|26669.21|26669.21|26669.21|26669.21|26669.21|26669.21|26669.21|0
1653056480000|2022-05-20 14:21:20|26670.78|26670.78|26670.78|26670.78|26670.78|26670.78|26670.78|26670.78|0
1653056490000|2022-05-20 14:21:30|26677.05|26677.05|26680.19|26680.19|26680.19|26680.19|26673.91|26673.91|0
1653056520000|2022-05-20 14:22:00|26691.26|26691.26|26691.26|26691.26|26691.26|26691.26|26691.26|26691.26|0
1653056540000|2022-05-20 14:22:20|26680.19|26680.19|26680.19|26680.19|26680.19|26680.19|26680.19|26680.19|0
1653056580000|2022-05-20 14:23:00|26685.72|26685.72|26691.26|26691.26|26696.79|26696.79|26685.72|26685.72|0
1653056610000|2022-05-20 14:23:30|26696.79|26696.79|26696.79|26696.79|26696.79|26696.79|26696.79|26696.79|0
1653056630000|2022-05-20 14:23:50|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|0
1653056640000|2022-05-20 14:24:00|26695.96|26695.96|26701.5|26701.5|26701.5|26701.5|26695.96|26695.96|0
1653056650000|2022-05-20 14:24:10|26690.43|26690.43|26690.43|26690.43|26690.43|26690.43|26690.43|26690.43|0
1653056670000|2022-05-20 14:24:30|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|0
1653056680000|2022-05-20 14:24:40|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|26701.5|0
1653056710000|2022-05-20 14:25:10|26690.43|26690.43|26700.13|26700.13|26700.13|26700.13|26690.43|26690.43|0
1653056720000|2022-05-20 14:25:20|26694.59|26694.59|26694.59|26694.59|26694.59|26694.59|26694.59|26694.59|0
1653056740000|2022-05-20 14:25:40|26700.13|26700.13|26705.66|26705.66|26716.73|26716.73|26700.13|26700.13|0
1653056750000|2022-05-20 14:25:50|26700.13|26700.13|26705.66|26705.66|26711.2|26711.2|26700.13|26700.13|0
1653056760000|2022-05-20 14:26:00|26716.73|26716.73|26722.27|26722.27|26722.27|26722.27|26711.2|26711.2|0
1653056780000|2022-05-20 14:26:20|26716.73|26716.73|26719.87|26719.87|26719.87|26719.87|26716.73|26716.73|0
1653056810000|2022-05-20 14:26:50|26730.94|26730.94|26730.94|26730.94|26730.94|26730.94|26730.94|26730.94|0
1653056820000|2022-05-20 14:27:00|26736.48|26736.48|26736.48|26736.48|26736.48|26736.48|26736.48|26736.48|0
1653056830000|2022-05-20 14:27:10|26749.03|26749.03|26743.49|26743.49|26749.03|26749.03|26743.49|26743.49|0
1653056850000|2022-05-20 14:27:30|26732.42|26732.42|26732.42|26732.42|26732.42|26732.42|26732.42|26732.42|0
1653056880000|2022-05-20 14:28:00|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1653056890000|2022-05-20 14:28:10|26721.35|26721.35|26721.35|26721.35|26721.35|26721.35|26721.35|26721.35|0
1653056940000|2022-05-20 14:29:00|26718.22|26718.22|26726.89|26726.89|26726.89|26726.89|26718.22|26718.22|0
1653056950000|2022-05-20 14:29:10|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|26733.16|0
1653056970000|2022-05-20 14:29:30|26727.63|26727.63|26727.63|26727.63|26727.63|26727.63|26727.63|26727.63|0
1653056990000|2022-05-20 14:29:50|26730.77|26730.77|26730.77|26730.77|26730.77|26730.77|26730.77|26730.77|0
1653057000000|2022-05-20 14:30:00|26733.9|26733.9|26728.37|26728.37|26737.04|26737.04|26728.37|26728.37|0
1653057050000|2022-05-20 14:30:50|26733.9|26733.9|26733.9|26733.9|26739.44|26739.44|26733.9|26733.9|0
1653057070000|2022-05-20 14:31:10|26730.77|26730.77|26725.23|26725.23|26730.77|26730.77|26725.23|26725.23|0
1653057080000|2022-05-20 14:31:20|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|0
1653057090000|2022-05-20 14:31:30|26728.27|26728.27|26728.18|26728.18|26728.27|26728.27|26725.04|26725.04|0
1653057100000|2022-05-20 14:31:40|26722.64|26722.64|26733.71|26733.71|26733.71|26733.71|26722.64|26722.64|0
1653057140000|2022-05-20 14:32:20|26739.25|26739.25|26744.78|26744.78|26744.78|26744.78|26739.25|26739.25|0
1653057180000|2022-05-20 14:33:00|26732.23|26732.23|26729.09|26729.09|26735.37|26735.37|26729.09|26729.09|0
1653057190000|2022-05-20 14:33:10|26732.23|26732.23|26721.16|26721.16|26732.23|26732.23|26721.16|26721.16|0
1653057260000|2022-05-20 14:34:20|26715.63|26715.63|26715.63|26715.63|26715.63|26715.63|26715.63|26715.63|0
1653057300000|2022-05-20 14:35:00|26710.09|26710.09|26710.09|26710.09|26715.63|26715.63|26710.09|26710.09|0
1653057320000|2022-05-20 14:35:20|26703.63|26703.63|26699.75|26699.75|26709.16|26709.16|26699.75|26699.75|0
1653057330000|2022-05-20 14:35:30|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|26705.28|0
1653057340000|2022-05-20 14:35:40|26708.42|26708.42|26708.42|26708.42|26708.42|26708.42|26708.42|26708.42|0
1653057380000|2022-05-20 14:36:20|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|0
1653057390000|2022-05-20 14:36:30|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|0
1653057420000|2022-05-20 14:37:00|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|26718.12|0
1653057430000|2022-05-20 14:37:10|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|0
1653057470000|2022-05-20 14:37:50|26718.12|26718.12|26712.58|26712.58|26718.12|26718.12|26712.58|26712.58|0
1653057480000|2022-05-20 14:38:00|26707.05|26707.05|26718.12|26718.12|26718.12|26718.12|26707.05|26707.05|0
1653057490000|2022-05-20 14:38:10|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|0
1653057500000|2022-05-20 14:38:20|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|0
1653057520000|2022-05-20 14:38:40|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|0
1653057540000|2022-05-20 14:39:00|26688.68|26688.68|26694.21|26694.21|26694.21|26694.21|26688.68|26688.68|0
1653057590000|2022-05-20 14:39:50|26688.68|26688.68|26677.61|26677.61|26688.68|26688.68|26677.61|26677.61|0
1653057600000|2022-05-20 14:40:00|26683.14|26683.14|26683.14|26683.14|26683.14|26683.14|26683.14|26683.14|0
1653057630000|2022-05-20 14:40:30|26694.21|26694.21|26694.21|26694.21|26694.21|26694.21|26694.21|26694.21|0
1653057640000|2022-05-20 14:40:40|26690.98|26690.98|26679.91|26679.91|26690.98|26690.98|26679.91|26679.91|0
1653057660000|2022-05-20 14:41:00|26686.38|26686.38|26695.14|26695.14|26695.14|26695.14|26686.38|26686.38|0
1653057670000|2022-05-20 14:41:10|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|0
1653057680000|2022-05-20 14:41:20|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|26709.45|0
1653057690000|2022-05-20 14:41:30|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|26712.58|0
1653057720000|2022-05-20 14:42:00|26723.65|26723.65|26730.86|26730.86|26736.4|26736.4|26723.65|26723.65|0
1653057730000|2022-05-20 14:42:10|26737.33|26737.33|26737.33|26737.33|26737.33|26737.33|26737.33|26737.33|0
1653057760000|2022-05-20 14:42:40|26731.79|26731.79|26731.79|26731.79|26731.79|26731.79|26731.79|26731.79|0
1653057770000|2022-05-20 14:42:50|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|0
1653057810000|2022-05-20 14:43:30|26731.79|26731.79|26734.93|26734.93|26734.93|26734.93|26731.79|26731.79|0
1653057860000|2022-05-20 14:44:20|26768.14|26768.14|26768.14|26768.14|26768.14|26768.14|26768.14|26768.14|0
1653057870000|2022-05-20 14:44:30|26773.67|26773.67|26773.67|26773.67|26773.67|26773.67|26773.67|26773.67|0
1653057910000|2022-05-20 14:45:10|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|0
1653057960000|2022-05-20 14:46:00|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|0
1653057970000|2022-05-20 14:46:10|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|0
1653057990000|2022-05-20 14:46:30|26775.04|26775.04|26749.03|26749.03|26775.04|26775.04|26749.03|26749.03|0
1653058000000|2022-05-20 14:46:40|26755.3|26755.3|26749.77|26749.77|26755.3|26755.3|26749.77|26749.77|0
1653058030000|2022-05-20 14:47:10|26744.23|26744.23|26744.23|26744.23|26744.23|26744.23|26744.23|26744.23|0
1653058040000|2022-05-20 14:47:20|26737.77|26737.77|26737.77|26737.77|26737.77|26737.77|26737.77|26737.77|0
1653058060000|2022-05-20 14:47:40|26731.3|26731.3|26731.3|26731.3|26731.3|26731.3|26725.77|26725.77|0
1653058070000|2022-05-20 14:47:50|26725.02|26725.02|26721.89|26721.89|26725.02|26725.02|26721.89|26721.89|0
1653058100000|2022-05-20 14:48:20|26716.35|26716.35|26716.35|26716.35|26716.35|26716.35|26716.35|26716.35|0
1653058130000|2022-05-20 14:48:50|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|0
1653058150000|2022-05-20 14:49:10|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|0
1653058180000|2022-05-20 14:49:40|26704.54|26704.54|26687.94|26687.94|26704.54|26704.54|26687.94|26687.94|0
1653058190000|2022-05-20 14:49:50|26691.08|26691.08|26691.08|26691.08|26691.08|26691.08|26691.08|26691.08|0
1653058250000|2022-05-20 14:50:50|26685.54|26685.54|26677.7|26677.7|26685.54|26685.54|26677.7|26677.7|0
1653058280000|2022-05-20 14:51:20|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|0
1653058300000|2022-05-20 14:51:40|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|0
1653058350000|2022-05-20 14:52:30|26646.89|26646.89|26646.89|26646.89|26646.89|26646.89|26646.89|26646.89|0
1653058410000|2022-05-20 14:53:30|26641.35|26641.35|26641.35|26641.35|26641.35|26641.35|26641.35|26641.35|0
1653058440000|2022-05-20 14:54:00|26639.78|26639.78|26639.78|26639.78|26639.78|26639.78|26639.78|26639.78|0
1653058460000|2022-05-20 14:54:20|26644.49|26644.49|26644.49|26644.49|26644.49|26644.49|26644.49|26644.49|0
1653058470000|2022-05-20 14:54:30|26638.02|26638.02|26647.72|26647.72|26647.72|26647.72|26638.02|26638.02|0
1653058480000|2022-05-20 14:54:40|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|26644.58|0
1653058500000|2022-05-20 14:55:00|26650.86|26650.86|26650.86|26650.86|26650.86|26650.86|26650.86|26650.86|0
1653058550000|2022-05-20 14:55:50|26639.79|26639.79|26639.79|26639.79|26639.79|26639.79|26639.79|26639.79|0
1653058560000|2022-05-20 14:56:00|26635.08|26635.08|26631.95|26631.95|26635.08|26635.08|26631.95|26631.95|0
1653058570000|2022-05-20 14:56:10|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|0
1653058580000|2022-05-20 14:56:20|26623.18|26623.18|26617.64|26617.64|26623.18|26623.18|26617.64|26617.64|0
1653058590000|2022-05-20 14:56:30|26606.57|26606.57|26606.57|26606.57|26606.57|26606.57|26606.57|26606.57|0
1653058600000|2022-05-20 14:56:40|26612.11|26612.11|26617.64|26617.64|26617.64|26617.64|26612.11|26612.11|0
1653058610000|2022-05-20 14:56:50|26612.11|26612.11|26612.11|26612.11|26612.11|26612.11|26612.11|26612.11|0
1653058630000|2022-05-20 14:57:10|26605.64|26605.64|26605.64|26605.64|26605.64|26605.64|26605.64|26605.64|0
1653058640000|2022-05-20 14:57:20|26602.5|26602.5|26605.64|26605.64|26605.64|26605.64|26602.5|26602.5|0
1653058650000|2022-05-20 14:57:30|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|0
1653058660000|2022-05-20 14:57:40|26596.04|26596.04|26596.04|26596.04|26596.04|26596.04|26596.04|26596.04|0
1653058680000|2022-05-20 14:58:00|26594.47|26594.47|26577.86|26577.86|26594.47|26594.47|26577.86|26577.86|0
1653058690000|2022-05-20 14:58:10|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|0
1653058700000|2022-05-20 14:58:20|26577.86|26577.86|26570.76|26570.76|26577.86|26577.86|26570.76|26570.76|0
1653058710000|2022-05-20 14:58:30|26573.99|26573.99|26573.99|26573.99|26573.99|26573.99|26573.99|26573.99|0
1653058720000|2022-05-20 14:58:40|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|0
1653058730000|2022-05-20 14:58:50|26565.96|26565.96|26565.96|26565.96|26565.96|26565.96|26565.96|26565.96|0
1653058740000|2022-05-20 14:59:00|26562.82|26562.82|26562.82|26562.82|26562.82|26562.82|26562.82|26562.82|0
1653058750000|2022-05-20 14:59:10|26546.66|26546.66|26528.48|26528.48|26546.66|26546.66|26528.48|26528.48|0
1653058760000|2022-05-20 14:59:20|26533.19|26533.19|26531.62|26531.62|26533.19|26533.19|26531.62|26531.62|0
1653058770000|2022-05-20 14:59:30|26525.15|26525.15|26521.92|26521.92|26525.15|26525.15|26521.92|26521.92|0
1653058780000|2022-05-20 14:59:40|26532.99|26532.99|26525.89|26525.89|26532.99|26532.99|26525.89|26525.89|0
1653058790000|2022-05-20 14:59:50|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|0
1653058810000|2022-05-20 15:00:10|26525.89|26525.89|26522.65|26522.65|26525.89|26525.89|26519.42|26519.42|0
1653058830000|2022-05-20 15:00:30|26528.19|26528.19|26533.72|26533.72|26533.72|26533.72|26528.19|26528.19|0
1653058840000|2022-05-20 15:00:40|26535.29|26535.29|26535.29|26535.29|26535.29|26535.29|26535.29|26535.29|0
1653058850000|2022-05-20 15:00:50|26538.43|26538.43|26540|26540|26540|26540|26538.43|26538.43|0
1653058860000|2022-05-20 15:01:00|26545.53|26545.53|26545.53|26545.53|26545.53|26545.53|26545.53|26545.53|0
1653058870000|2022-05-20 15:01:10|26540|26540|26540|26540|26540|26540|26540|26540|0
1653058890000|2022-05-20 15:01:30|26541.57|26541.57|26541.57|26541.57|26541.57|26541.57|26541.57|26541.57|0
1653058900000|2022-05-20 15:01:40|26540|26540|26540|26540|26540|26540|26540|26540|0
1653058920000|2022-05-20 15:02:00|26533.53|26533.53|26533.53|26533.53|26533.53|26533.53|26533.53|26533.53|0
1653058960000|2022-05-20 15:02:40|26522.46|26522.46|26522.46|26522.46|26522.46|26522.46|26522.46|26522.46|0
1653058990000|2022-05-20 15:03:10|26533.53|26533.53|26549.31|26549.31|26549.31|26549.31|26533.53|26533.53|0
1653059000000|2022-05-20 15:03:20|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|0
1653059010000|2022-05-20 15:03:30|26552.45|26552.45|26554.01|26554.01|26554.01|26554.01|26552.45|26552.45|0
1653059050000|2022-05-20 15:04:10|26548.48|26548.48|26542.95|26542.95|26548.48|26548.48|26542.95|26542.95|0
1653059060000|2022-05-20 15:04:20|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|26554.01|0
1653059070000|2022-05-20 15:04:30|26555.58|26555.58|26557.15|26557.15|26557.15|26557.15|26555.58|26555.58|0
1653059080000|2022-05-20 15:04:40|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|0
1653059090000|2022-05-20 15:04:50|26535.84|26535.84|26535.84|26535.84|26535.84|26535.84|26535.84|26535.84|0
1653059110000|2022-05-20 15:05:10|26530.31|26530.31|26530.31|26530.31|26530.31|26530.31|26530.31|26530.31|0
1653059130000|2022-05-20 15:05:30|26517.37|26517.37|26517.37|26517.37|26517.37|26517.37|26517.37|26517.37|0
1653059140000|2022-05-20 15:05:40|26522.91|26522.91|26522.91|26522.91|26522.91|26522.91|26522.91|26522.91|0
1653059150000|2022-05-20 15:05:50|26519.77|26519.77|26519.77|26519.77|26519.77|26519.77|26519.77|26519.77|0
1653059160000|2022-05-20 15:06:00|26514.24|26514.24|26511.64|26511.64|26519.77|26519.77|26511.64|26511.64|0
1653059170000|2022-05-20 15:06:10|26510.07|26510.07|26504.54|26504.54|26510.07|26510.07|26504.54|26504.54|0
1653059200000|2022-05-20 15:06:40|26499|26499|26499|26499|26499|26499|26499|26499|0
1653059240000|2022-05-20 15:07:20|26493.47|26493.47|26511|26511|26511|26511|26493.47|26493.47|0
1653059250000|2022-05-20 15:07:30|26516.54|26516.54|26516.54|26516.54|26516.54|26516.54|26516.54|26516.54|0
1653059270000|2022-05-20 15:07:50|26518.11|26518.11|26518.11|26518.11|26518.11|26518.11|26518.11|26518.11|0
1653059290000|2022-05-20 15:08:10|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|0
1653059360000|2022-05-20 15:09:20|26531.57|26531.57|26526.04|26526.04|26531.57|26531.57|26526.04|26526.04|0
1653059410000|2022-05-20 15:10:10|26532.51|26532.51|26545.44|26545.44|26545.44|26545.44|26532.51|26532.51|0
1653059420000|2022-05-20 15:10:20|26542.2|26542.2|26542.2|26542.2|26542.2|26542.2|26542.2|26542.2|0
1653059430000|2022-05-20 15:10:30|26545.44|26545.44|26545.44|26545.44|26545.44|26545.44|26545.44|26545.44|0
1653059450000|2022-05-20 15:10:50|26548.67|26548.67|26554.21|26554.21|26554.21|26554.21|26548.67|26548.67|0
1653059460000|2022-05-20 15:11:00|26550.97|26550.97|26542.2|26542.2|26550.97|26550.97|26542.2|26542.2|0
1653059490000|2022-05-20 15:11:30|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|0
1653059500000|2022-05-20 15:11:40|26540.54|26540.54|26540.45|26540.45|26540.54|26540.54|26537.31|26537.31|0
1653059510000|2022-05-20 15:11:50|26546.91|26546.91|26548.48|26548.48|26548.48|26548.48|26546.91|26546.91|0
1653059550000|2022-05-20 15:12:30|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|0
1653059570000|2022-05-20 15:12:50|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|0
1653059620000|2022-05-20 15:13:40|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|0
1653059650000|2022-05-20 15:14:10|26545.98|26545.98|26545.98|26545.98|26545.98|26545.98|26545.98|26545.98|0
1653059680000|2022-05-20 15:14:40|26544.41|26544.41|26544.41|26544.41|26544.41|26544.41|26544.41|26544.41|0
1653059690000|2022-05-20 15:14:50|26545.98|26545.98|26562.15|26562.15|26562.15|26562.15|26545.98|26545.98|0
1653059700000|2022-05-20 15:15:00|26563.71|26563.71|26560.48|26560.48|26563.71|26563.71|26550.78|26550.78|0
1653059720000|2022-05-20 15:15:20|26566.02|26566.02|26564.45|26564.45|26571.55|26571.55|26564.45|26564.45|0
1653059730000|2022-05-20 15:15:30|26558.91|26558.91|26553.38|26553.38|26558.91|26558.91|26553.38|26553.38|0
1653059760000|2022-05-20 15:16:00|26551.81|26551.81|26539.17|26539.17|26551.81|26551.81|26539.17|26539.17|0
1653059770000|2022-05-20 15:16:10|26533.64|26533.64|26528.1|26528.1|26533.64|26533.64|26528.1|26528.1|0
1653059780000|2022-05-20 15:16:20|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|0
1653059790000|2022-05-20 15:16:30|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|0
1653059800000|2022-05-20 15:16:40|26495.33|26495.33|26495.33|26495.33|26495.33|26495.33|26495.33|26495.33|0
1653059810000|2022-05-20 15:16:50|26500.87|26500.87|26506.4|26506.4|26506.4|26506.4|26500.87|26500.87|0
1653059820000|2022-05-20 15:17:00|26500.87|26500.87|26500.87|26500.87|26500.87|26500.87|26500.87|26500.87|0
1653059850000|2022-05-20 15:17:30|26495.33|26495.33|26489.8|26489.8|26495.33|26495.33|26489.8|26489.8|0
1653059920000|2022-05-20 15:18:40|26484.26|26484.26|26484.26|26484.26|26484.26|26484.26|26484.26|26484.26|0
1653059930000|2022-05-20 15:18:50|26493.96|26493.96|26499.5|26499.5|26502.73|26502.73|26493.96|26493.96|0
1653059940000|2022-05-20 15:19:00|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|26501.06|0
1653059950000|2022-05-20 15:19:10|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|0
1653059980000|2022-05-20 15:19:40|26497.93|26497.93|26490.82|26490.82|26497.93|26497.93|26490.82|26490.82|0
1653059990000|2022-05-20 15:19:50|26494.06|26494.06|26504.3|26504.3|26504.3|26504.3|26494.06|26494.06|0
1653060000000|2022-05-20 15:20:00|26507.53|26507.53|26507.53|26507.53|26507.53|26507.53|26507.53|26507.53|0
1653060040000|2022-05-20 15:20:40|26504.3|26504.3|26509.83|26509.83|26509.83|26509.83|26504.3|26504.3|0
1653060050000|2022-05-20 15:20:50|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|0
1653060060000|2022-05-20 15:21:00|26504.3|26504.3|26509.83|26509.83|26509.83|26509.83|26504.3|26504.3|0
1653060070000|2022-05-20 15:21:10|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|26515.37|0
1653060110000|2022-05-20 15:21:50|26504.3|26504.3|26501.06|26501.06|26504.3|26504.3|26501.06|26501.06|0
1653060120000|2022-05-20 15:22:00|26495.53|26495.53|26490|26490|26495.53|26495.53|26490|26490|0
1653060130000|2022-05-20 15:22:10|26495.53|26495.53|26495.53|26495.53|26495.53|26495.53|26495.53|26495.53|0
1653060140000|2022-05-20 15:22:20|26497.1|26497.1|26495.53|26495.53|26497.1|26497.1|26495.53|26495.53|0
1653060150000|2022-05-20 15:22:30|26490|26490|26490|26490|26490|26490|26490|26490|0
1653060190000|2022-05-20 15:23:10|26493.13|26493.13|26493.13|26493.13|26493.13|26493.13|26491.56|26491.56|0
1653060200000|2022-05-20 15:23:20|26490|26490|26491.56|26491.56|26491.56|26491.56|26490|26490|0
1653060210000|2022-05-20 15:23:30|26485.1|26485.1|26486.67|26486.67|26486.67|26486.67|26485.1|26485.1|0
1653060230000|2022-05-20 15:23:50|26481.13|26481.13|26481.13|26481.13|26481.13|26481.13|26481.13|26481.13|0
1653060290000|2022-05-20 15:24:50|26482.7|26482.7|26497|26497|26503.47|26503.47|26482.7|26482.7|0
1653060300000|2022-05-20 15:25:00|26502.54|26502.54|26508.07|26508.07|26508.07|26508.07|26502.54|26502.54|0
1653060310000|2022-05-20 15:25:10|26513.61|26513.61|26513.61|26513.61|26513.61|26513.61|26513.61|26513.61|0
1653060320000|2022-05-20 15:25:20|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|0
1653060370000|2022-05-20 15:26:10|26524.68|26524.68|26524.68|26524.68|26524.68|26524.68|26524.68|26524.68|0
1653060390000|2022-05-20 15:26:30|26530.21|26530.21|26530.21|26530.21|26530.21|26530.21|26530.21|26530.21|0
1653060400000|2022-05-20 15:26:40|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|0
1653060410000|2022-05-20 15:26:50|26535.75|26535.75|26535.75|26535.75|26535.75|26535.75|26535.75|26535.75|0
1653060420000|2022-05-20 15:27:00|26530.21|26530.21|26526.98|26526.98|26530.21|26530.21|26526.98|26526.98|0
1653060440000|2022-05-20 15:27:20|26538.05|26538.05|26543.58|26543.58|26543.58|26543.58|26538.05|26538.05|0
1653060470000|2022-05-20 15:27:50|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|26540.45|0
1653060480000|2022-05-20 15:28:00|26545.98|26545.98|26545.98|26545.98|26551.51|26551.51|26540.45|26540.45|0
1653060490000|2022-05-20 15:28:10|26549.21|26549.21|26549.21|26549.21|26549.21|26549.21|26549.21|26549.21|0
1653060500000|2022-05-20 15:28:20|26547.64|26547.64|26558.71|26558.71|26558.71|26558.71|26547.64|26547.64|0
1653060510000|2022-05-20 15:28:30|26553.18|26553.18|26553.18|26553.18|26553.18|26553.18|26553.18|26553.18|0
1653060520000|2022-05-20 15:28:40|26554.75|26554.75|26556.32|26556.32|26556.32|26556.32|26554.75|26554.75|0
1653060530000|2022-05-20 15:28:50|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|0
1653060540000|2022-05-20 15:29:00|26563.42|26563.42|26563.42|26563.42|26563.42|26563.42|26563.42|26563.42|0
1653060560000|2022-05-20 15:29:20|26552.35|26552.35|26555.58|26555.58|26555.58|26555.58|26552.35|26552.35|0
1653060570000|2022-05-20 15:29:30|26550.05|26550.05|26562.69|26562.69|26562.69|26562.69|26550.05|26550.05|0
1653060590000|2022-05-20 15:29:50|26551.62|26551.62|26573.67|26573.67|26573.67|26573.67|26551.62|26551.62|0
1653290100000|2022-05-23 07:15:00|26962.09|26962.09|26968.37|26968.37|26968.37|26968.37|26962.09|26962.09|0
1653290110000|2022-05-23 07:15:10|26957.3|26957.3|26951.76|26951.76|26957.3|26957.3|26951.76|26951.76|0
1653290120000|2022-05-23 07:15:20|26957.3|26957.3|26968.37|26968.37|26973.9|26973.9|26957.3|26957.3|0
1653290150000|2022-05-23 07:15:50|27000.7|27000.7|27000.7|27000.7|27000.7|27000.7|27000.7|27000.7|0
1653290160000|2022-05-23 07:16:00|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|0
1653290170000|2022-05-23 07:16:10|27000.7|27000.7|26967.93|26967.93|27000.7|27000.7|26967.93|26967.93|0
1653290190000|2022-05-23 07:16:30|26962.39|26962.39|26962.39|26962.39|26962.39|26962.39|26962.39|26962.39|0
1653290200000|2022-05-23 07:16:40|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|0
1653290210000|2022-05-23 07:16:50|26973.46|26973.46|26967.93|26967.93|26973.46|26973.46|26967.93|26967.93|0
1653290240000|2022-05-23 07:17:20|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|26956.86|0
1653290260000|2022-05-23 07:17:40|26962.39|26962.39|26956.86|26956.86|26962.39|26962.39|26956.86|26956.86|0
1653290280000|2022-05-23 07:18:00|26962.39|26962.39|26967.93|26967.93|26967.93|26967.93|26962.39|26962.39|0
1653290290000|2022-05-23 07:18:10|26984.53|26984.53|26956.86|26956.86|26984.53|26984.53|26956.86|26956.86|0
1653290300000|2022-05-23 07:18:20|26951.32|26951.32|26945.79|26945.79|26951.32|26951.32|26945.79|26945.79|0
1653290310000|2022-05-23 07:18:30|26951.32|26951.32|26967.93|26967.93|26967.93|26967.93|26951.32|26951.32|0
1653290340000|2022-05-23 07:19:00|26979|26979|26979|26979|26979|26979|26979|26979|0
1653290350000|2022-05-23 07:19:10|26973.46|26973.46|26973.46|26973.46|26973.46|26973.46|26973.46|26973.46|0
1653290370000|2022-05-23 07:19:30|26967.93|26967.93|26973.46|26973.46|26984.53|26984.53|26967.93|26967.93|0
1653290380000|2022-05-23 07:19:40|26979|26979|26973.46|26973.46|26979|26979|26973.46|26973.46|0
1653290400000|2022-05-23 07:20:00|26979|26979|26973.46|26973.46|26979|26979|26973.46|26973.46|0
1653290410000|2022-05-23 07:20:10|26962.39|26962.39|26962.39|26962.39|26967.93|26967.93|26962.39|26962.39|0
1653290420000|2022-05-23 07:20:20|26942.99|26942.99|26931.92|26931.92|26942.99|26942.99|26931.92|26931.92|0
1653290440000|2022-05-23 07:20:40|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|0
1653290450000|2022-05-23 07:20:50|26888.74|26888.74|26904.9|26904.9|26904.9|26904.9|26888.74|26888.74|0
1653290460000|2022-05-23 07:21:00|26914.32|26914.32|26933.71|26933.71|26933.71|26933.71|26914.32|26914.32|0
1653290470000|2022-05-23 07:21:10|26944.78|26944.78|26939.25|26939.25|26950.32|26950.32|26939.25|26939.25|0
1653290480000|2022-05-23 07:21:20|26928.18|26928.18|26928.18|26928.18|26928.18|26928.18|26928.18|26928.18|0
1653290490000|2022-05-23 07:21:30|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|0
1653290500000|2022-05-23 07:21:40|26915.25|26915.25|26915.25|26915.25|26915.25|26915.25|26915.25|26915.25|0
1653290510000|2022-05-23 07:21:50|26909.71|26909.71|26904.18|26904.18|26909.71|26909.71|26904.18|26904.18|0
1653290540000|2022-05-23 07:22:20|26887.57|26887.57|26882.04|26882.04|26887.57|26887.57|26882.04|26882.04|0
1653290550000|2022-05-23 07:22:30|26878.81|26878.81|26874.2|26874.2|26878.81|26878.81|26867.74|26867.74|0
1653290570000|2022-05-23 07:22:50|26868.67|26868.67|26879.74|26879.74|26879.74|26879.74|26868.67|26868.67|0
1653290580000|2022-05-23 07:23:00|26868.67|26868.67|26874.2|26874.2|26879.74|26879.74|26868.67|26868.67|0
1653290590000|2022-05-23 07:23:10|26868.67|26868.67|26862.39|26862.39|26868.67|26868.67|26862.39|26862.39|0
1653290600000|2022-05-23 07:23:20|26867.93|26867.93|26864.79|26864.79|26867.93|26867.93|26864.79|26864.79|0
1653290620000|2022-05-23 07:23:40|26853.72|26853.72|26859.25|26859.25|26870.32|26870.32|26853.72|26853.72|0
1653290640000|2022-05-23 07:24:00|26881.39|26881.39|26870.32|26870.32|26881.39|26881.39|26870.32|26870.32|0
1653290650000|2022-05-23 07:24:10|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|26864.79|0
1653290660000|2022-05-23 07:24:20|26886.93|26886.93|26899.86|26899.86|26905.4|26905.4|26886.93|26886.93|0
1653290690000|2022-05-23 07:24:50|26905.4|26905.4|26905.4|26905.4|26905.4|26905.4|26905.4|26905.4|0
1653290710000|2022-05-23 07:25:10|26916.46|26916.46|26927.19|26927.19|26927.19|26927.19|26907.79|26907.79|0
1653290720000|2022-05-23 07:25:20|26932.73|26932.73|26938.26|26938.26|26938.26|26938.26|26932.73|26932.73|0
1653290730000|2022-05-23 07:25:30|26935.12|26935.12|26935.12|26935.12|26935.12|26935.12|26935.12|26935.12|0
1653290740000|2022-05-23 07:25:40|26940.66|26940.66|26940.66|26940.66|26940.66|26940.66|26940.66|26940.66|0
1653290760000|2022-05-23 07:26:00|26946.93|26946.93|26934|26934|26946.93|26946.93|26934|26934|0
1653290770000|2022-05-23 07:26:10|26939.54|26939.54|26934|26934|26939.54|26939.54|26934|26934|0
1653290790000|2022-05-23 07:26:30|26946.93|26946.93|26946.93|26946.93|26946.93|26946.93|26946.93|26946.93|0
1653290800000|2022-05-23 07:26:40|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|0
1653290810000|2022-05-23 07:26:50|26958|26958|26952.47|26952.47|26958|26958|26941.4|26941.4|0
1653290820000|2022-05-23 07:27:00|26941.4|26941.4|26926.6|26926.6|26941.4|26941.4|26922|26922|0
1653290830000|2022-05-23 07:27:10|26915.53|26915.53|26915.53|26915.53|26915.53|26915.53|26915.53|26915.53|0
1653290840000|2022-05-23 07:27:20|26909.26|26909.26|26909.26|26909.26|26909.26|26909.26|26909.26|26909.26|0
1653290850000|2022-05-23 07:27:30|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|0
1653290870000|2022-05-23 07:27:50|26920.33|26920.33|26920.33|26920.33|26920.33|26920.33|26920.33|26920.33|0
1653290880000|2022-05-23 07:28:00|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|26925.86|0
1653290890000|2022-05-23 07:28:10|26920.33|26920.33|26914.79|26914.79|26920.33|26920.33|26914.79|26914.79|0
1653290900000|2022-05-23 07:28:20|26909.26|26909.26|26902.79|26902.79|26909.26|26909.26|26902.79|26902.79|0
1653290910000|2022-05-23 07:28:30|26897.26|26897.26|26919.4|26919.4|26919.4|26919.4|26897.26|26897.26|0
1653290920000|2022-05-23 07:28:40|26908.33|26908.33|26908.33|26908.33|26908.33|26908.33|26902.79|26902.79|0
1653290930000|2022-05-23 07:28:50|26891.72|26891.72|26919.4|26919.4|26919.4|26919.4|26891.72|26891.72|0
1653290940000|2022-05-23 07:29:00|26908.33|26908.33|26908.33|26908.33|26908.33|26908.33|26908.33|26908.33|0
1653290950000|2022-05-23 07:29:10|26902.79|26902.79|26891.72|26891.72|26902.79|26902.79|26891.72|26891.72|0
1653290960000|2022-05-23 07:29:20|26897.26|26897.26|26890.98|26890.98|26897.26|26897.26|26890.98|26890.98|0
1653290980000|2022-05-23 07:29:40|26896.52|26896.52|26907.59|26907.59|26907.59|26907.59|26896.52|26896.52|0
1653290990000|2022-05-23 07:29:50|26896.52|26896.52|26896.52|26896.52|26896.52|26896.52|26896.52|26896.52|0
1653291000000|2022-05-23 07:30:00|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|26902.79|0
1653291010000|2022-05-23 07:30:10|26891.72|26891.72|26880.65|26880.65|26891.72|26891.72|26880.65|26880.65|0
1653291020000|2022-05-23 07:30:20|26886.19|26886.19|26886.19|26886.19|26886.19|26886.19|26886.19|26886.19|0
1653291030000|2022-05-23 07:30:30|26895.89|26895.89|26892.65|26892.65|26895.89|26895.89|26892.65|26892.65|0
1653291040000|2022-05-23 07:30:40|26909.26|26909.26|26898.19|26898.19|26909.26|26909.26|26898.19|26898.19|0
1653291050000|2022-05-23 07:30:50|26888.78|26888.78|26888.78|26888.78|26888.78|26888.78|26888.78|26888.78|0
1653291070000|2022-05-23 07:31:10|26894.31|26894.31|26905.38|26905.38|26905.38|26905.38|26894.31|26894.31|0
1653291080000|2022-05-23 07:31:20|26894.31|26894.31|26894.31|26894.31|26894.31|26894.31|26894.31|26894.31|0
1653291100000|2022-05-23 07:31:40|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|0
1653291110000|2022-05-23 07:31:50|26903.08|26903.08|26897.54|26897.54|26903.08|26903.08|26897.54|26897.54|0
1653291130000|2022-05-23 07:32:10|26914.15|26914.15|26908.61|26908.61|26914.15|26914.15|26908.61|26908.61|0
1653291140000|2022-05-23 07:32:20|26903.08|26903.08|26908.61|26908.61|26908.61|26908.61|26903.08|26903.08|0
1653291150000|2022-05-23 07:32:30|26914.15|26914.15|26903.08|26903.08|26914.15|26914.15|26903.08|26903.08|0
1653291160000|2022-05-23 07:32:40|26912.78|26912.78|26901.71|26901.71|26912.78|26912.78|26901.71|26901.71|0
1653291180000|2022-05-23 07:33:00|26896.17|26896.17|26907.24|26907.24|26907.24|26907.24|26896.17|26896.17|0
1653291190000|2022-05-23 07:33:10|26918.31|26918.31|26918.31|26918.31|26918.31|26918.31|26907.24|26907.24|0
1653291200000|2022-05-23 07:33:20|26921.45|26921.45|26919.15|26919.15|26921.45|26921.45|26915.92|26915.92|0
1653291210000|2022-05-23 07:33:30|26924.68|26924.68|26927.92|26927.92|26927.92|26927.92|26924.68|26924.68|0
1653291220000|2022-05-23 07:33:40|26922.38|26922.38|26912.68|26912.68|26922.38|26922.38|26912.68|26912.68|0
1653291230000|2022-05-23 07:33:50|26909.45|26909.45|26903.91|26903.91|26909.45|26909.45|26903.91|26903.91|0
1653291240000|2022-05-23 07:34:00|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|0
1653291250000|2022-05-23 07:34:10|26898.38|26898.38|26892.84|26892.84|26898.38|26898.38|26892.84|26892.84|0
1653291260000|2022-05-23 07:34:20|26899.31|26899.31|26896.08|26896.08|26899.31|26899.31|26896.08|26896.08|0
1653291270000|2022-05-23 07:34:30|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|26892.84|0
1653291280000|2022-05-23 07:34:40|26881.78|26881.78|26881.78|26881.78|26881.78|26881.78|26876.24|26876.24|0
1653291290000|2022-05-23 07:34:50|26872.36|26872.36|26869.22|26869.22|26872.36|26872.36|26862.95|26862.95|0
1653291300000|2022-05-23 07:35:00|26870.79|26870.79|26898.47|26898.47|26898.47|26898.47|26870.79|26870.79|0
1653291310000|2022-05-23 07:35:10|26887.4|26887.4|26892.93|26892.93|26892.93|26892.93|26887.4|26887.4|0
1653291320000|2022-05-23 07:35:20|26887.4|26887.4|26892.93|26892.93|26892.93|26892.93|26887.4|26887.4|0
1653291330000|2022-05-23 07:35:30|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|0
1653291360000|2022-05-23 07:36:00|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|26892.93|26892.93|0
1653291380000|2022-05-23 07:36:20|26909.54|26909.54|26909.54|26909.54|26909.54|26909.54|26909.54|26909.54|0
1653291390000|2022-05-23 07:36:30|26904|26904|26904|26904|26904|26904|26904|26904|0
1653291400000|2022-05-23 07:36:40|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|0
1653291410000|2022-05-23 07:36:50|26887.4|26887.4|26880.93|26880.93|26887.4|26887.4|26880.93|26880.93|0
1653291430000|2022-05-23 07:37:10|26886.47|26886.47|26886.47|26886.47|26886.47|26886.47|26886.47|26886.47|0
1653291450000|2022-05-23 07:37:30|26897.54|26897.54|26904|26904|26904|26904|26897.54|26897.54|0
1653291460000|2022-05-23 07:37:40|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|0
1653291490000|2022-05-23 07:38:10|26898.47|26898.47|26904|26904|26904|26904|26898.47|26898.47|0
1653291500000|2022-05-23 07:38:20|26881.86|26881.86|26887.4|26887.4|26887.4|26887.4|26881.86|26881.86|0
1653291520000|2022-05-23 07:38:40|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|0
1653291550000|2022-05-23 07:39:10|26863.4|26863.4|26868.93|26868.93|26874.46|26874.46|26863.4|26863.4|0
1653291570000|2022-05-23 07:39:30|26880|26880|26880|26880|26880|26880|26880|26880|0
1653291580000|2022-05-23 07:39:40|26873.72|26873.72|26869.02|26869.02|26873.72|26873.72|26869.02|26869.02|0
1653291590000|2022-05-23 07:39:50|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|26874.55|0
1653291600000|2022-05-23 07:40:00|26869.02|26869.02|26863.48|26863.48|26869.02|26869.02|26863.48|26863.48|0
1653291630000|2022-05-23 07:40:30|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|0
1653291650000|2022-05-23 07:40:50|26848.25|26848.25|26840.4|26840.4|26848.25|26848.25|26840.4|26840.4|0
1653291660000|2022-05-23 07:41:00|26829.33|26829.33|26829.33|26829.33|26829.33|26829.33|26829.33|26829.33|0
1653291670000|2022-05-23 07:41:10|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26829.33|26829.33|0
1653291700000|2022-05-23 07:41:40|26831.64|26831.64|26825.27|26825.27|26831.64|26831.64|26817.43|26817.43|0
1653291710000|2022-05-23 07:41:50|26819.73|26819.73|26830.8|26830.8|26841.87|26841.87|26819.73|26819.73|0
1653291720000|2022-05-23 07:42:00|26825.27|26825.27|26825.27|26825.27|26825.27|26825.27|26825.27|26825.27|0
1653291730000|2022-05-23 07:42:10|26819.73|26819.73|26821.3|26821.3|26821.3|26821.3|26819.73|26819.73|0
1653291770000|2022-05-23 07:42:50|26826.83|26826.83|26826.83|26826.83|26826.83|26826.83|26826.83|26826.83|0
1653291790000|2022-05-23 07:43:10|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|0
1653291820000|2022-05-23 07:43:40|26824.53|26824.53|26824.53|26824.53|26824.53|26824.53|26824.53|26824.53|0
1653291840000|2022-05-23 07:44:00|26830.07|26830.07|26808.37|26808.37|26830.07|26830.07|26808.37|26808.37|0
1653291850000|2022-05-23 07:44:10|26813.9|26813.9|26813.9|26813.9|26813.9|26813.9|26813.9|26813.9|0
1653291860000|2022-05-23 07:44:20|26808.37|26808.37|26808.37|26808.37|26808.37|26808.37|26808.37|26808.37|0
1653291870000|2022-05-23 07:44:30|26802.83|26802.83|26803.66|26803.66|26808.37|26808.37|26802.83|26802.83|0
1653291880000|2022-05-23 07:44:40|26809.2|26809.2|26803.66|26803.66|26809.2|26809.2|26803.66|26803.66|0
1653291900000|2022-05-23 07:45:00|26809.2|26809.2|26803.66|26803.66|26809.2|26809.2|26803.66|26803.66|0
1653291920000|2022-05-23 07:45:20|26809.2|26809.2|26809.2|26809.2|26809.2|26809.2|26803.66|26803.66|0
1653291930000|2022-05-23 07:45:30|26803.66|26803.66|26809.2|26809.2|26809.2|26809.2|26803.66|26803.66|0
1653291940000|2022-05-23 07:45:40|26803.66|26803.66|26803.66|26803.66|26803.66|26803.66|26803.66|26803.66|0
1653291960000|2022-05-23 07:46:00|26814.73|26814.73|26803.66|26803.66|26814.73|26814.73|26803.66|26803.66|0
1653291970000|2022-05-23 07:46:10|26814.73|26814.73|26814.73|26814.73|26814.73|26814.73|26809.2|26809.2|0
1653291980000|2022-05-23 07:46:20|26809.2|26809.2|26806.89|26806.89|26812.43|26812.43|26803.66|26803.66|0
1653292020000|2022-05-23 07:47:00|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|0
1653292030000|2022-05-23 07:47:10|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|0
1653292040000|2022-05-23 07:47:20|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|26797.19|0
1653292070000|2022-05-23 07:47:50|26802.73|26802.73|26797.19|26797.19|26802.73|26802.73|26797.19|26797.19|0
1653292080000|2022-05-23 07:48:00|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|0
1653292100000|2022-05-23 07:48:20|26809|26809|26809|26809|26809|26809|26809|26809|0
1653292110000|2022-05-23 07:48:30|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|0
1653292120000|2022-05-23 07:48:40|26797|26797|26797|26797|26797|26797|26797|26797|0
1653292130000|2022-05-23 07:48:50|26791.47|26791.47|26791.47|26791.47|26791.47|26791.47|26791.47|26791.47|0
1653292140000|2022-05-23 07:49:00|26797|26797|26797|26797|26797|26797|26797|26797|0
1653292150000|2022-05-23 07:49:10|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|0
1653292160000|2022-05-23 07:49:20|26797|26797|26806.7|26806.7|26806.7|26806.7|26797|26797|0
1653292200000|2022-05-23 07:50:00|26817.77|26817.77|26817.77|26817.77|26817.77|26817.77|26812.24|26812.24|0
1653292220000|2022-05-23 07:50:20|26827.47|26827.47|26827.47|26827.47|26827.47|26827.47|26827.47|26827.47|0
1653292230000|2022-05-23 07:50:30|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|0
1653292240000|2022-05-23 07:50:40|26833.01|26833.01|26827.47|26827.47|26833.01|26833.01|26827.47|26827.47|0
1653292250000|2022-05-23 07:50:50|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|0
1653292280000|2022-05-23 07:51:20|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|0
1653292290000|2022-05-23 07:51:30|26833.01|26833.01|26833.01|26833.01|26833.01|26833.01|26833.01|26833.01|0
1653292300000|2022-05-23 07:51:40|26839.47|26839.47|26831.64|26831.64|26842.71|26842.71|26831.64|26831.64|0
1653292320000|2022-05-23 07:52:00|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|0
1653292330000|2022-05-23 07:52:10|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|0
1653292340000|2022-05-23 07:52:20|26842.71|26842.71|26842.71|26842.71|26842.71|26842.71|26842.71|26842.71|0
1653292350000|2022-05-23 07:52:30|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|0
1653292360000|2022-05-23 07:52:40|26853.78|26853.78|26859.31|26859.31|26864.85|26864.85|26853.78|26853.78|0
1653292370000|2022-05-23 07:52:50|26862.45|26862.45|26867.15|26867.15|26867.15|26867.15|26862.45|26862.45|0
1653292380000|2022-05-23 07:53:00|26872.69|26872.69|26877.4|26877.4|26877.4|26877.4|26872.69|26872.69|0
1653292400000|2022-05-23 07:53:20|26882.93|26882.93|26882.93|26882.93|26882.93|26882.93|26882.93|26882.93|0
1653292410000|2022-05-23 07:53:30|26877.4|26877.4|26877.4|26877.4|26877.4|26877.4|26877.4|26877.4|0
1653292450000|2022-05-23 07:54:10|26871.86|26871.86|26882.93|26882.93|26882.93|26882.93|26871.86|26871.86|0
1653292470000|2022-05-23 07:54:30|26894|26894|26894|26894|26894|26894|26894|26894|0
1653292490000|2022-05-23 07:54:50|26905.07|26905.07|26905.07|26905.07|26905.07|26905.07|26905.07|26905.07|0
1653292550000|2022-05-23 07:55:50|26908.3|26908.3|26906|26906|26908.3|26908.3|26902.77|26902.77|0
1653292600000|2022-05-23 07:56:40|26909.23|26909.23|26909.23|26909.23|26909.23|26909.23|26909.23|26909.23|0
1653292610000|2022-05-23 07:56:50|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|0
1653292620000|2022-05-23 07:57:00|26920.3|26920.3|26933.68|26933.68|26933.68|26933.68|26920.3|26920.3|0
1653292630000|2022-05-23 07:57:10|26936.92|26936.92|26940.15|26940.15|26940.15|26940.15|26936.92|26936.92|0
1653292650000|2022-05-23 07:57:30|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|0
1653292740000|2022-05-23 07:59:00|26945.68|26945.68|26945.68|26945.68|26945.68|26945.68|26945.68|26945.68|0
1653292810000|2022-05-23 08:00:10|26952.15|26952.15|26968.75|26968.75|26968.75|26968.75|26952.15|26952.15|0
1653292830000|2022-05-23 08:00:30|26974.29|26974.29|26974.29|26974.29|26974.29|26974.29|26974.29|26974.29|0
1653292850000|2022-05-23 08:00:50|26980.76|26980.76|26977.52|26977.52|26980.76|26980.76|26977.52|26977.52|0
1653292870000|2022-05-23 08:01:10|27005.2|27005.2|27005.2|27005.2|27005.2|27005.2|27005.2|27005.2|0
1653292880000|2022-05-23 08:01:20|27010.73|27010.73|27021.8|27021.8|27021.8|27021.8|27010.73|27010.73|0
1653292900000|2022-05-23 08:01:40|27025.03|27025.03|27028.27|27028.27|27028.27|27028.27|27025.03|27025.03|0
1653292910000|2022-05-23 08:01:50|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|27039.34|0
1653292920000|2022-05-23 08:02:00|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|0
1653292940000|2022-05-23 08:02:20|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|0
1653292950000|2022-05-23 08:02:30|27011.66|27011.66|27022.73|27022.73|27022.73|27022.73|27011.66|27011.66|0
1653292960000|2022-05-23 08:02:40|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|0
1653292990000|2022-05-23 08:03:10|27017.2|27017.2|27021.8|27021.8|27028.27|27028.27|27017.2|27017.2|0
1653293000000|2022-05-23 08:03:20|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|0
1653293060000|2022-05-23 08:04:20|27034.73|27034.73|27034.73|27034.73|27034.73|27034.73|27034.73|27034.73|0
1653293070000|2022-05-23 08:04:30|27023.66|27023.66|27034.73|27034.73|27034.73|27034.73|27023.66|27023.66|0
1653293080000|2022-05-23 08:04:40|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|0
1653293090000|2022-05-23 08:04:50|27023.66|27023.66|27010.73|27010.73|27023.66|27023.66|27010.73|27010.73|0
1653293100000|2022-05-23 08:05:00|26994.13|26994.13|27034.73|27034.73|27034.73|27034.73|26994.13|26994.13|0
1653293110000|2022-05-23 08:05:10|27029.2|27029.2|27029.2|27029.2|27029.2|27029.2|27029.2|27029.2|0
1653293120000|2022-05-23 08:05:20|27035.66|27035.66|27041.2|27041.2|27041.2|27041.2|27030.13|27030.13|0
1653293130000|2022-05-23 08:05:30|27044.34|27044.34|27044.34|27044.34|27044.34|27044.34|27044.34|27044.34|0
1653293160000|2022-05-23 08:06:00|27042.77|27042.77|27031.7|27031.7|27042.77|27042.77|27031.7|27031.7|0
1653293210000|2022-05-23 08:06:50|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|27020.63|0
1653293220000|2022-05-23 08:07:00|27004.46|27004.46|27004.46|27004.46|27010|27010|27004.46|27004.46|0
1653293230000|2022-05-23 08:07:10|27010.93|27010.93|27014.16|27014.16|27014.16|27014.16|27010.93|27010.93|0
1653293250000|2022-05-23 08:07:30|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|0
1653293280000|2022-05-23 08:08:00|27021.27|27021.27|27021.27|27021.27|27021.27|27021.27|27021.27|27021.27|0
1653293310000|2022-05-23 08:08:30|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|0
1653293330000|2022-05-23 08:08:50|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|27014.16|0
1653293340000|2022-05-23 08:09:00|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|27003.09|0
1653293350000|2022-05-23 08:09:10|26992.02|26992.02|26994.32|26994.32|26997.56|26997.56|26992.02|26992.02|0
1653293360000|2022-05-23 08:09:20|26997.56|26997.56|26992.02|26992.02|26997.56|26997.56|26992.02|26992.02|0
1653293370000|2022-05-23 08:09:30|26997.56|26997.56|26997.56|26997.56|26997.56|26997.56|26997.56|26997.56|0
1653293380000|2022-05-23 08:09:40|26992.02|26992.02|27003.09|27003.09|27008.63|27008.63|26992.02|26992.02|0
1653293410000|2022-05-23 08:10:10|27014.16|27014.16|27025.23|27025.23|27025.23|27025.23|27008.63|27008.63|0
1653293420000|2022-05-23 08:10:20|27041.84|27041.84|27051.54|27051.54|27061.23|27061.23|27041.84|27041.84|0
1653293450000|2022-05-23 08:10:50|27045.07|27045.07|27045.07|27045.07|27045.07|27045.07|27045.07|27045.07|0
1653293460000|2022-05-23 08:11:00|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|27028.46|0
1653293470000|2022-05-23 08:11:10|27038.16|27038.16|27034.93|27034.93|27038.16|27038.16|27034.93|27034.93|0
1653293490000|2022-05-23 08:11:30|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|0
1653293510000|2022-05-23 08:11:50|27026.16|27026.16|27026.16|27026.16|27026.16|27026.16|27026.16|27026.16|0
1653293520000|2022-05-23 08:12:00|27020.63|27020.63|27015.09|27015.09|27020.63|27020.63|27015.09|27015.09|0
1653293530000|2022-05-23 08:12:10|27005.39|27005.39|27006.96|27006.96|27006.96|27006.96|27005.39|27005.39|0
1653293560000|2022-05-23 08:12:40|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|27003.83|0
1653293570000|2022-05-23 08:12:50|27006.96|27006.96|27006.96|27006.96|27006.96|27006.96|27006.96|27006.96|0
1653293610000|2022-05-23 08:13:30|27001.43|27001.43|27001.43|27001.43|27006.96|27006.96|26995.89|26995.89|0
1653293640000|2022-05-23 08:14:00|27006.96|27006.96|26960.62|26960.62|27006.96|27006.96|26960.62|26960.62|0
1653293650000|2022-05-23 08:14:10|26982.75|26982.75|26982.75|26982.75|26982.75|26982.75|26982.75|26982.75|0
1653293660000|2022-05-23 08:14:20|26971.69|26971.69|26971.69|26971.69|26971.69|26971.69|26971.69|26971.69|0
1653293700000|2022-05-23 08:15:00|26966.98|26966.98|26966.98|26966.98|26966.98|26966.98|26966.98|26966.98|0
1653293710000|2022-05-23 08:15:10|26961.44|26961.44|26961.44|26961.44|26961.44|26961.44|26961.44|26961.44|0
1653293720000|2022-05-23 08:15:20|26974.38|26974.38|26968.84|26968.84|26974.38|26974.38|26968.84|26968.84|0
1653293770000|2022-05-23 08:16:10|26965.61|26965.61|26960.07|26960.07|26965.61|26965.61|26960.07|26960.07|0
1653293780000|2022-05-23 08:16:20|26954.54|26954.54|26960.07|26960.07|26960.07|26960.07|26954.54|26954.54|0
1653293800000|2022-05-23 08:16:40|26965.61|26965.61|26965.61|26965.61|26965.61|26965.61|26965.61|26965.61|0
1653293810000|2022-05-23 08:16:50|26964.04|26964.04|26964.04|26964.04|26964.04|26964.04|26964.04|26964.04|0
1653293820000|2022-05-23 08:17:00|26969.57|26969.57|26969.57|26969.57|26969.57|26969.57|26969.57|26969.57|0
1653293830000|2022-05-23 08:17:10|26980.64|26980.64|26991.71|26991.71|26991.71|26991.71|26980.64|26980.64|0
1653293840000|2022-05-23 08:17:20|26980.64|26980.64|26975.11|26975.11|26980.64|26980.64|26975.11|26975.11|0
1653293870000|2022-05-23 08:17:50|26978.34|26978.34|26978.34|26978.34|26978.34|26978.34|26978.34|26978.34|0
1653293880000|2022-05-23 08:18:00|26965.41|26965.41|26965.41|26965.41|26965.41|26965.41|26965.41|26965.41|0
1653293890000|2022-05-23 08:18:10|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|0
1653293900000|2022-05-23 08:18:20|26987.55|26987.55|26987.55|26987.55|26987.55|26987.55|26987.55|26987.55|0
1653293920000|2022-05-23 08:18:40|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|0
1653293950000|2022-05-23 08:19:10|26976.48|26976.48|26964.48|26964.48|26976.48|26976.48|26958.94|26958.94|0
1653293980000|2022-05-23 08:19:40|26961.25|26961.25|26961.25|26961.25|26961.25|26961.25|26961.25|26961.25|0
1653293990000|2022-05-23 08:19:50|26955.71|26955.71|26955.71|26955.71|26955.71|26955.71|26955.71|26955.71|0
1653294030000|2022-05-23 08:20:30|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|26977.85|0
1653294110000|2022-05-23 08:21:50|26972.31|26972.31|26972.31|26972.31|26972.31|26972.31|26972.31|26972.31|0
1653294140000|2022-05-23 08:22:20|26977.85|26977.85|26972.31|26972.31|26977.85|26977.85|26972.31|26972.31|0
1653294150000|2022-05-23 08:22:30|26969.08|26969.08|26969.08|26969.08|26969.08|26969.08|26969.08|26969.08|0
1653294200000|2022-05-23 08:23:20|26959.38|26959.38|26953.85|26953.85|26959.38|26959.38|26953.85|26953.85|0
1653294220000|2022-05-23 08:23:40|26948.31|26948.31|26948.31|26948.31|26948.31|26948.31|26948.31|26948.31|0
1653294230000|2022-05-23 08:23:50|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|0
1653294260000|2022-05-23 08:24:20|26934.11|26934.11|26934.11|26934.11|26934.11|26934.11|26934.11|26934.11|0
1653294340000|2022-05-23 08:25:40|26939.64|26939.64|26939.64|26939.64|26939.64|26939.64|26939.64|26939.64|0
1653294390000|2022-05-23 08:26:30|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|0
1653294480000|2022-05-23 08:28:00|26939.83|26939.83|26910.59|26910.59|26939.83|26939.83|26910.59|26910.59|0
1653294520000|2022-05-23 08:28:40|26927.19|26927.19|26938.26|26938.26|26938.26|26938.26|26927.19|26927.19|0
1653294530000|2022-05-23 08:28:50|26949.33|26949.33|26954.87|26954.87|26954.87|26954.87|26949.33|26949.33|0
1653294540000|2022-05-23 08:29:00|26949.33|26949.33|26942.23|26942.23|26949.33|26949.33|26942.23|26942.23|0
1653294550000|2022-05-23 08:29:10|26947.76|26947.76|26954.23|26954.23|26954.23|26954.23|26947.76|26947.76|0
1653294610000|2022-05-23 08:30:10|26955.8|26955.8|26955.8|26955.8|26955.8|26955.8|26955.8|26955.8|0
1653294670000|2022-05-23 08:31:10|26950.26|26950.26|26944.73|26944.73|26950.26|26950.26|26944.73|26944.73|0
1653294700000|2022-05-23 08:31:40|26939.19|26939.19|26939.19|26939.19|26939.19|26939.19|26939.19|26939.19|0
1653294720000|2022-05-23 08:32:00|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|0
1653294740000|2022-05-23 08:32:20|26928.95|26928.95|26928.95|26928.95|26928.95|26928.95|26928.95|26928.95|0
1653294790000|2022-05-23 08:33:10|26922.49|26922.49|26922.49|26922.49|26922.49|26922.49|26922.49|26922.49|0
1653294830000|2022-05-23 08:33:50|26916.95|26916.95|26916.95|26916.95|26916.95|26916.95|26916.95|26916.95|0
1653294840000|2022-05-23 08:34:00|26923.42|26923.42|26926.65|26926.65|26926.65|26926.65|26923.42|26923.42|0
1653294870000|2022-05-23 08:34:30|26933.12|26933.12|26933.12|26933.12|26933.12|26933.12|26933.12|26933.12|0
1653294890000|2022-05-23 08:34:50|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|0
1653294920000|2022-05-23 08:35:20|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|0
1653294930000|2022-05-23 08:35:30|26915.38|26915.38|26912.15|26912.15|26915.38|26915.38|26912.15|26912.15|0
1653294980000|2022-05-23 08:36:20|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|0
1653294990000|2022-05-23 08:36:30|26939.82|26939.82|26946.29|26946.29|26946.29|26946.29|26939.82|26939.82|0
1653295030000|2022-05-23 08:37:10|26929.69|26929.69|26929.69|26929.69|26929.69|26929.69|26929.69|26929.69|0
1653295150000|2022-05-23 08:39:10|26932.92|26932.92|26932.92|26932.92|26932.92|26932.92|26932.92|26932.92|0
1653295180000|2022-05-23 08:39:40|26960.59|26960.59|26966.13|26966.13|26966.13|26966.13|26955.06|26955.06|0
1653295190000|2022-05-23 08:39:50|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|0
1653295260000|2022-05-23 08:41:00|26966.13|26966.13|26966.13|26966.13|26966.13|26966.13|26966.13|26966.13|0
1653295270000|2022-05-23 08:41:10|26955.06|26955.06|26955.06|26955.06|26955.06|26955.06|26955.06|26955.06|0
1653295350000|2022-05-23 08:42:30|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|0
1653295360000|2022-05-23 08:42:40|26966.23|26966.23|26966.23|26966.23|26966.23|26966.23|26966.23|26966.23|0
1653295380000|2022-05-23 08:43:00|26956.53|26956.53|26934.39|26934.39|26956.53|26956.53|26934.39|26934.39|0
1653295450000|2022-05-23 08:44:10|26921.46|26921.46|26904.85|26904.85|26921.46|26921.46|26904.85|26904.85|0
1653295470000|2022-05-23 08:44:30|26888.25|26888.25|26871.65|26871.65|26888.25|26888.25|26871.65|26871.65|0
1653295490000|2022-05-23 08:44:50|26877.18|26877.18|26882.72|26882.72|26882.72|26882.72|26877.18|26877.18|0
1653295520000|2022-05-23 08:45:20|26899.32|26899.32|26899.32|26899.32|26899.32|26899.32|26899.32|26899.32|0
1653295540000|2022-05-23 08:45:40|26877.18|26877.18|26877.18|26877.18|26877.18|26877.18|26877.18|26877.18|0
1653295550000|2022-05-23 08:45:50|26866.11|26866.11|26866.11|26866.11|26866.11|26866.11|26866.11|26866.11|0
1653295560000|2022-05-23 08:46:00|26860.58|26860.58|26866.11|26866.11|26866.11|26866.11|26860.58|26860.58|0
1653295640000|2022-05-23 08:47:20|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|0
1653295650000|2022-05-23 08:47:30|26844.41|26844.41|26841.18|26841.18|26844.41|26844.41|26841.18|26841.18|0
1653295670000|2022-05-23 08:47:50|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|0
1653295700000|2022-05-23 08:48:20|26846.71|26846.71|26846.71|26846.71|26846.71|26846.71|26846.71|26846.71|0
1653295770000|2022-05-23 08:49:30|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|0
1653295840000|2022-05-23 08:50:40|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|0
1653295860000|2022-05-23 08:51:00|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|0
1653295880000|2022-05-23 08:51:20|26849.02|26849.02|26849.02|26849.02|26849.02|26849.02|26849.02|26849.02|0
1653295890000|2022-05-23 08:51:30|26845.88|26845.88|26845.88|26845.88|26845.88|26845.88|26845.88|26845.88|0
1653295940000|2022-05-23 08:52:20|26849.12|26849.12|26849.12|26849.12|26849.12|26849.12|26849.12|26849.12|0
1653296020000|2022-05-23 08:53:40|26843.58|26843.58|26838.05|26838.05|26843.58|26843.58|26838.05|26838.05|0
1653296030000|2022-05-23 08:53:50|26831.58|26831.58|26831.58|26831.58|26831.58|26831.58|26831.58|26831.58|0
1653296050000|2022-05-23 08:54:10|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|0
1653296170000|2022-05-23 08:56:10|26840.35|26840.35|26843.58|26843.58|26843.58|26843.58|26840.35|26840.35|0
1653296190000|2022-05-23 08:56:30|26848.29|26848.29|26848.29|26848.29|26848.29|26848.29|26848.29|26848.29|0
1653296220000|2022-05-23 08:57:00|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|0
1653296230000|2022-05-23 08:57:10|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|0
1653296240000|2022-05-23 08:57:20|26842.76|26842.76|26842.76|26842.76|26842.76|26842.76|26842.76|26842.76|0
1653296260000|2022-05-23 08:57:40|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|0
1653296360000|2022-05-23 08:59:20|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|26826.15|0
1653296430000|2022-05-23 09:00:30|26820.62|26820.62|26820.62|26820.62|26820.62|26820.62|26820.62|26820.62|0
1653296460000|2022-05-23 09:01:00|26817.38|26817.38|26810.92|26810.92|26817.38|26817.38|26810.92|26810.92|0
1653296470000|2022-05-23 09:01:10|26807.68|26807.68|26796.61|26796.61|26807.68|26807.68|26796.61|26796.61|0
1653296490000|2022-05-23 09:01:30|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|0
1653296500000|2022-05-23 09:01:40|26780.45|26780.45|26797.05|26797.05|26797.05|26797.05|26769.38|26769.38|0
1653296540000|2022-05-23 09:02:20|26798.62|26798.62|26798.62|26798.62|26798.62|26798.62|26798.62|26798.62|0
1653296560000|2022-05-23 09:02:40|26809.69|26809.69|26804.16|26804.16|26809.69|26809.69|26804.16|26804.16|0
1653296590000|2022-05-23 09:03:10|26815.23|26815.23|26831.83|26831.83|26831.83|26831.83|26815.23|26815.23|0
1653296600000|2022-05-23 09:03:20|26815.23|26815.23|26820.76|26820.76|26820.76|26820.76|26815.23|26815.23|0
1653296610000|2022-05-23 09:03:30|26826.3|26826.3|26818.9|26818.9|26826.3|26826.3|26802.29|26802.29|0
1653296650000|2022-05-23 09:04:10|26807.83|26807.83|26807.83|26807.83|26807.83|26807.83|26807.83|26807.83|0
1653296730000|2022-05-23 09:05:30|26813.36|26813.36|26813.36|26813.36|26813.36|26813.36|26813.36|26813.36|0
1653296750000|2022-05-23 09:05:50|26824.43|26824.43|26824.43|26824.43|26824.43|26824.43|26824.43|26824.43|0
1653296840000|2022-05-23 09:07:20|26827.67|26827.67|26830.9|26830.9|26830.9|26830.9|26827.67|26827.67|0
1653296870000|2022-05-23 09:07:50|26837.36|26837.36|26840.6|26840.6|26840.6|26840.6|26837.36|26837.36|0
1653296920000|2022-05-23 09:08:40|26851.67|26851.67|26839.67|26839.67|26851.67|26851.67|26839.67|26839.67|0
1653296960000|2022-05-23 09:09:20|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|0
1653296970000|2022-05-23 09:09:30|26823.06|26823.06|26823.06|26823.06|26823.06|26823.06|26823.06|26823.06|0
1653297020000|2022-05-23 09:10:20|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|26834.13|0
1653297080000|2022-05-23 09:11:20|26845.2|26845.2|26850.74|26850.74|26850.74|26850.74|26845.2|26845.2|0
1653297110000|2022-05-23 09:11:50|26845.2|26845.2|26850.74|26850.74|26850.74|26850.74|26845.2|26845.2|0
1653297140000|2022-05-23 09:12:20|26861.81|26861.81|26878.41|26878.41|26878.41|26878.41|26861.81|26861.81|0
1653297150000|2022-05-23 09:12:30|26889.48|26889.48|26883.94|26883.94|26889.48|26889.48|26883.94|26883.94|0
1653297160000|2022-05-23 09:12:40|26872.87|26872.87|26861.81|26861.81|26872.87|26872.87|26856.27|26856.27|0
1653297200000|2022-05-23 09:13:20|26874.74|26874.74|26874.74|26874.74|26874.74|26874.74|26874.74|26874.74|0
1653297210000|2022-05-23 09:13:30|26871.6|26871.6|26871.6|26871.6|26871.6|26871.6|26871.6|26871.6|0
1653297240000|2022-05-23 09:14:00|26868.46|26868.46|26862.19|26862.19|26868.46|26868.46|26862.19|26862.19|0
1653297260000|2022-05-23 09:14:20|26884.33|26884.33|26884.33|26884.33|26884.33|26884.33|26884.33|26884.33|0
1653297270000|2022-05-23 09:14:30|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|26895.4|0
1653297280000|2022-05-23 09:14:40|26892.16|26892.16|26892.16|26892.16|26892.16|26892.16|26892.16|26892.16|0
1653297300000|2022-05-23 09:15:00|26897.7|26897.7|26897.7|26897.7|26897.7|26897.7|26897.7|26897.7|0
1653297330000|2022-05-23 09:15:30|26892.16|26892.16|26892.99|26892.99|26897.7|26897.7|26892.16|26892.16|0
1653297410000|2022-05-23 09:16:50|26909.59|26909.59|26898.53|26898.53|26909.59|26909.59|26898.53|26898.53|0
1653297430000|2022-05-23 09:17:10|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|0
1653297450000|2022-05-23 09:17:30|26904.06|26904.06|26904.06|26904.06|26904.06|26904.06|26904.06|26904.06|0
1653297460000|2022-05-23 09:17:40|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|26909.59|0
1653297500000|2022-05-23 09:18:20|26915.13|26915.13|26915.13|26915.13|26915.13|26915.13|26915.13|26915.13|0
1653297510000|2022-05-23 09:18:30|26926.2|26926.2|26929.43|26929.43|26929.43|26929.43|26926.2|26926.2|0
1653297520000|2022-05-23 09:18:40|26934.14|26934.14|26934.14|26934.14|26934.14|26934.14|26934.14|26934.14|0
1653297540000|2022-05-23 09:19:00|26939.67|26939.67|26939.67|26939.67|26939.67|26939.67|26939.67|26939.67|0
1653297550000|2022-05-23 09:19:10|26928.6|26928.6|26917.53|26917.53|26928.6|26928.6|26917.53|26917.53|0
1653297560000|2022-05-23 09:19:20|26912|26912|26912|26912|26912|26912|26912|26912|0
1653297580000|2022-05-23 09:19:40|26895.4|26895.4|26907.4|26907.4|26907.4|26907.4|26895.4|26895.4|0
1653297590000|2022-05-23 09:19:50|26912.93|26912.93|26912.93|26912.93|26912.93|26912.93|26912.93|26912.93|0
1653297600000|2022-05-23 09:20:00|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|26918.47|0
1653297610000|2022-05-23 09:20:10|26924|26924|26924|26924|26924|26924|26924|26924|0
1653297640000|2022-05-23 09:20:40|26929.54|26929.54|26929.54|26929.54|26929.54|26929.54|26929.54|26929.54|0
1653297660000|2022-05-23 09:21:00|26937.38|26937.38|26943.66|26943.66|26943.66|26943.66|26935.81|26935.81|0
1653297700000|2022-05-23 09:21:40|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|0
1653297720000|2022-05-23 09:22:00|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|0
1653297730000|2022-05-23 09:22:10|26955.66|26955.66|26955.66|26955.66|26955.66|26955.66|26955.66|26955.66|0
1653297790000|2022-05-23 09:23:10|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|0
1653297810000|2022-05-23 09:23:30|26966.73|26966.73|26966.73|26966.73|26966.73|26966.73|26966.73|26966.73|0
1653297840000|2022-05-23 09:24:00|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|26961.19|0
1653297850000|2022-05-23 09:24:10|26950.12|26950.12|26950.12|26950.12|26950.12|26950.12|26950.12|26950.12|0
1653297980000|2022-05-23 09:26:20|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|26953.35|0
1653297990000|2022-05-23 09:26:30|26947.82|26947.82|26947.82|26947.82|26947.82|26947.82|26947.82|26947.82|0
1653298010000|2022-05-23 09:26:50|26951.05|26951.05|26951.05|26951.05|26951.05|26951.05|26951.05|26951.05|0
1653298140000|2022-05-23 09:29:00|26960.47|26960.47|26963.7|26963.7|26963.7|26963.7|26960.47|26960.47|0
1653298150000|2022-05-23 09:29:10|26976.25|26976.25|26979.39|26979.39|26979.39|26979.39|26976.25|26976.25|0
1653298160000|2022-05-23 09:29:20|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|0
1653298200000|2022-05-23 09:30:00|26991.2|26991.2|26996.73|26996.73|26996.73|26996.73|26991.2|26991.2|0
1653298220000|2022-05-23 09:30:20|26999.87|26999.87|26994.34|26994.34|26999.87|26999.87|26994.34|26994.34|0
1653298230000|2022-05-23 09:30:30|26997.47|26997.47|26997.47|26997.47|26997.47|26997.47|26997.47|26997.47|0
1653298270000|2022-05-23 09:31:10|26991.94|26991.94|26991.94|26991.94|26991.94|26991.94|26991.94|26991.94|0
1653298280000|2022-05-23 09:31:20|26979.94|26979.94|26979.94|26979.94|26979.94|26979.94|26979.94|26979.94|0
1653298290000|2022-05-23 09:31:30|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|0
1653298300000|2022-05-23 09:31:40|26980.68|26980.68|26980.68|26980.68|26980.68|26980.68|26980.68|26980.68|0
1653298310000|2022-05-23 09:31:50|26975.14|26975.14|26975.14|26975.14|26975.14|26975.14|26975.14|26975.14|0
1653298320000|2022-05-23 09:32:00|26978.28|26978.28|26974.4|26974.4|26980.68|26980.68|26974.4|26974.4|0
1653298430000|2022-05-23 09:33:50|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|0
1653298480000|2022-05-23 09:34:40|26975.33|26975.33|26969.8|26969.8|26975.33|26975.33|26969.8|26969.8|0
1653298560000|2022-05-23 09:36:00|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|0
1653298580000|2022-05-23 09:36:20|26977.73|26977.73|26983.27|26983.27|26983.27|26983.27|26977.73|26977.73|0
1653298690000|2022-05-23 09:38:10|26994.34|26994.34|26994.34|26994.34|26994.34|26994.34|26994.34|26994.34|0
1653298740000|2022-05-23 09:39:00|26983.27|26983.27|26983.27|26983.27|26983.27|26983.27|26983.27|26983.27|0
1653298760000|2022-05-23 09:39:20|26973.85|26973.85|26976.99|26976.99|26976.99|26976.99|26973.85|26973.85|0
1653298870000|2022-05-23 09:41:10|26988.06|26988.06|26988.06|26988.06|26988.06|26988.06|26988.06|26988.06|0
1653298880000|2022-05-23 09:41:20|26982.53|26982.53|26988.06|26988.06|26988.06|26988.06|26982.53|26982.53|0
1653298890000|2022-05-23 09:41:30|27004.66|27004.66|27021.27|27021.27|27032.34|27032.34|27004.66|27004.66|0
1653298900000|2022-05-23 09:41:40|27004.66|27004.66|26988.06|26988.06|27004.66|27004.66|26988.06|26988.06|0
1653298920000|2022-05-23 09:42:00|26999.13|26999.13|26999.13|26999.13|26999.13|26999.13|26999.13|26999.13|0
1653298930000|2022-05-23 09:42:10|27010.2|27010.2|27013.34|27013.34|27013.34|27013.34|27010.2|27010.2|0
1653298950000|2022-05-23 09:42:30|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|0
1653299050000|2022-05-23 09:44:10|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|27011.04|0
1653299070000|2022-05-23 09:44:30|27027.64|27027.64|27027.64|27027.64|27027.64|27027.64|27027.64|27027.64|0
1653299110000|2022-05-23 09:45:10|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|0
1653299120000|2022-05-23 09:45:20|27036.41|27036.41|27047.48|27047.48|27047.48|27047.48|27036.41|27036.41|0
1653299150000|2022-05-23 09:45:50|27041.94|27041.94|27041.94|27041.94|27041.94|27041.94|27041.94|27041.94|0
1653299240000|2022-05-23 09:47:20|27047.48|27047.48|27041.94|27041.94|27047.48|27047.48|27041.94|27041.94|0
1653299250000|2022-05-23 09:47:30|27036.41|27036.41|27036.41|27036.41|27036.41|27036.41|27036.41|27036.41|0
1653299270000|2022-05-23 09:47:50|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|0
1653299370000|2022-05-23 09:49:30|27023.04|27023.04|27023.04|27023.04|27023.04|27023.04|27023.04|27023.04|0
1653299500000|2022-05-23 09:51:40|27034.11|27034.11|27034.11|27034.11|27034.11|27034.11|27034.11|27034.11|0
1653299650000|2022-05-23 09:54:10|27037.24|27037.24|27048.31|27048.31|27048.31|27048.31|27037.24|27037.24|0
1653299660000|2022-05-23 09:54:20|27053.85|27053.85|27053.85|27053.85|27053.85|27053.85|27053.85|27053.85|0
1653299670000|2022-05-23 09:54:30|27042.78|27042.78|27042.78|27042.78|27042.78|27042.78|27042.78|27042.78|0
1653299720000|2022-05-23 09:55:20|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|27039.64|0
1653299730000|2022-05-23 09:55:30|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|27033.17|0
1653299780000|2022-05-23 09:56:20|27029.94|27029.94|27026.9|27026.9|27029.94|27029.94|27021.36|27021.36|0
1653299790000|2022-05-23 09:56:30|27032.43|27032.43|27037.97|27037.97|27037.97|27037.97|27032.43|27032.43|0
1653299880000|2022-05-23 09:58:00|27043.5|27043.5|27043.5|27043.5|27043.5|27043.5|27043.5|27043.5|0
1653299990000|2022-05-23 09:59:50|27046.74|27046.74|27046.74|27046.74|27046.74|27046.74|27046.74|27046.74|0
1653300010000|2022-05-23 10:00:10|27052.27|27052.27|27052.27|27052.27|27052.27|27052.27|27052.27|27052.27|0
1653300030000|2022-05-23 10:00:30|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|0
1653300060000|2022-05-23 10:01:00|27072.11|27072.11|27072.11|27072.11|27072.11|27072.11|27072.11|27072.11|0
1653300080000|2022-05-23 10:01:20|27066.57|27066.57|27061.04|27061.04|27066.57|27066.57|27061.04|27061.04|0
1653300100000|2022-05-23 10:01:40|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|0
1653300150000|2022-05-23 10:02:30|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|27061.04|0
1653300190000|2022-05-23 10:03:10|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|0
1653300200000|2022-05-23 10:03:20|27072.11|27072.11|27061.04|27061.04|27072.11|27072.11|27049.97|27049.97|0
1653300230000|2022-05-23 10:03:50|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|27055.5|0
1653300300000|2022-05-23 10:05:00|27061.04|27061.04|27049.97|27049.97|27061.04|27061.04|27049.97|27049.97|0
1653300370000|2022-05-23 10:06:10|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|27033.36|0
1653300380000|2022-05-23 10:06:20|27036.6|27036.6|27036.6|27036.6|27036.6|27036.6|27036.6|27036.6|0
1653300390000|2022-05-23 10:06:30|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|27039.83|0
1653300400000|2022-05-23 10:06:40|27034.3|27034.3|27034.3|27034.3|27034.3|27034.3|27034.3|27034.3|0
1653300420000|2022-05-23 10:07:00|27045.37|27045.37|27045.37|27045.37|27045.37|27045.37|27045.37|27045.37|0
1653300430000|2022-05-23 10:07:10|27048.6|27048.6|27054.13|27054.13|27054.13|27054.13|27048.6|27048.6|0
1653300480000|2022-05-23 10:08:00|27059.67|27059.67|27065.2|27065.2|27065.2|27065.2|27059.67|27059.67|0
1653300490000|2022-05-23 10:08:10|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|27070.74|0
1653300570000|2022-05-23 10:09:30|27059.67|27059.67|27059.67|27059.67|27059.67|27059.67|27059.67|27059.67|0
1653300580000|2022-05-23 10:09:40|27053.2|27053.2|27053.2|27053.2|27053.2|27053.2|27053.2|27053.2|0
1653300660000|2022-05-23 10:11:00|27064.27|27064.27|27064.27|27064.27|27064.27|27064.27|27064.27|27064.27|0
1653300670000|2022-05-23 10:11:10|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|0
1653300860000|2022-05-23 10:14:20|27095.82|27095.82|27101.36|27101.36|27101.36|27101.36|27095.82|27095.82|0
1653300880000|2022-05-23 10:14:40|27107.82|27107.82|27114.29|27114.29|27114.29|27114.29|27107.82|27107.82|0
1653300910000|2022-05-23 10:15:10|27119.83|27119.83|27119.83|27119.83|27119.83|27119.83|27119.83|27119.83|0
1653300950000|2022-05-23 10:15:50|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|27108.76|0
1653301020000|2022-05-23 10:17:00|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1653301060000|2022-05-23 10:17:40|27106.45|27106.45|27106.45|27106.45|27106.45|27106.45|27106.45|27106.45|0
1653301070000|2022-05-23 10:17:50|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1653301080000|2022-05-23 10:18:00|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|0
1653301250000|2022-05-23 10:20:50|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|27103.22|0
1653301270000|2022-05-23 10:21:10|27087.99|27087.99|27087.99|27087.99|27087.99|27087.99|27087.99|27087.99|0
1653301320000|2022-05-23 10:22:00|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|27099.06|0
1653301440000|2022-05-23 10:24:00|27093.52|27093.52|27093.52|27093.52|27093.52|27093.52|27093.52|27093.52|0
1653301550000|2022-05-23 10:25:50|27082.45|27082.45|27087.99|27087.99|27087.99|27087.99|27082.45|27082.45|0
1653301560000|2022-05-23 10:26:00|27084.75|27084.75|27084.75|27084.75|27084.75|27084.75|27084.75|27084.75|0
1653301600000|2022-05-23 10:26:40|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|27079.22|0
1653301660000|2022-05-23 10:27:40|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|27073.68|0
1653301670000|2022-05-23 10:27:50|27076.82|27076.82|27065.75|27065.75|27076.82|27076.82|27065.75|27065.75|0
1653301680000|2022-05-23 10:28:00|27071.29|27071.29|27071.29|27071.29|27071.29|27071.29|27071.29|27071.29|0
1653301740000|2022-05-23 10:29:00|27068.05|27068.05|27068.05|27068.05|27068.05|27068.05|27068.05|27068.05|0
1653301970000|2022-05-23 10:32:50|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|27074.52|0
1653302140000|2022-05-23 10:35:40|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|27096.66|0
1653302300000|2022-05-23 10:38:20|27102.19|27102.19|27118.8|27118.8|27118.8|27118.8|27102.19|27102.19|0
1653302310000|2022-05-23 10:38:30|27125.27|27125.27|27122.96|27122.96|27128.5|27128.5|27122.96|27122.96|0
1653302320000|2022-05-23 10:38:40|27128.5|27128.5|27128.5|27128.5|27128.5|27128.5|27128.5|27128.5|0
1653302350000|2022-05-23 10:39:10|27131.64|27131.64|27131.64|27131.64|27131.64|27131.64|27131.64|27131.64|0
1653302360000|2022-05-23 10:39:20|27120.57|27120.57|27120.57|27120.57|27120.57|27120.57|27120.57|27120.57|0
1653302370000|2022-05-23 10:39:30|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|27126.1|0
1653302420000|2022-05-23 10:40:20|27129.24|27129.24|27129.24|27129.24|27129.24|27129.24|27129.24|27129.24|0
1653302510000|2022-05-23 10:41:50|27140.31|27140.31|27173.52|27173.52|27173.52|27173.52|27140.31|27140.31|0
1653302540000|2022-05-23 10:42:20|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|27167.05|0
1653302700000|2022-05-23 10:45:00|27178.12|27178.12|27200.26|27200.26|27211.33|27211.33|27178.12|27178.12|0
1653302710000|2022-05-23 10:45:10|27203.4|27203.4|27213.1|27213.1|27213.1|27213.1|27203.4|27203.4|0
1653302720000|2022-05-23 10:45:20|27216.23|27216.23|27202.03|27202.03|27216.23|27216.23|27202.03|27202.03|0
1653302750000|2022-05-23 10:45:50|27190.96|27190.96|27196.49|27196.49|27196.49|27196.49|27190.96|27190.96|0
1653302860000|2022-05-23 10:47:40|27202.03|27202.03|27196.49|27196.49|27202.03|27202.03|27196.49|27196.49|0
1653302880000|2022-05-23 10:48:00|27213.1|27213.1|27213.1|27213.1|27213.1|27213.1|27213.1|27213.1|0
1653302890000|2022-05-23 10:48:10|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|27202.03|0
1653302900000|2022-05-23 10:48:20|27185.42|27185.42|27185.42|27185.42|27185.42|27185.42|27185.42|27185.42|0
1653303040000|2022-05-23 10:50:40|27157.75|27157.75|27157.75|27157.75|27157.75|27157.75|27157.75|27157.75|0
1653303090000|2022-05-23 10:51:30|27151.47|27151.47|27148.34|27148.34|27151.47|27151.47|27148.34|27148.34|0
1653303190000|2022-05-23 10:53:10|27170.47|27170.47|27170.47|27170.47|27170.47|27170.47|27170.47|27170.47|0
1653303230000|2022-05-23 10:53:50|27173.71|27173.71|27173.71|27173.71|27173.71|27173.71|27173.71|27173.71|0
1653303290000|2022-05-23 10:54:50|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|0
1653303390000|2022-05-23 10:56:30|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|27198.24|0
1653303410000|2022-05-23 10:56:50|27192.71|27192.71|27192.71|27192.71|27192.71|27192.71|27192.71|27192.71|0
1653303450000|2022-05-23 10:57:30|27181.64|27181.64|27181.64|27181.64|27181.64|27181.64|27181.64|27181.64|0
1653303480000|2022-05-23 10:58:00|27170.57|27170.57|27187.17|27187.17|27187.17|27187.17|27170.57|27170.57|0
1653303490000|2022-05-23 10:58:10|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|0
1653303510000|2022-05-23 10:58:30|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|27176.1|0
1653303650000|2022-05-23 11:00:50|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|27170.57|0
1653303740000|2022-05-23 11:02:20|27176.1|27176.1|27167.34|27167.34|27176.1|27176.1|27167.34|27167.34|0
1653303780000|2022-05-23 11:03:00|27161.8|27161.8|27161.8|27161.8|27161.8|27161.8|27161.8|27161.8|0
1653303790000|2022-05-23 11:03:10|27158.57|27158.57|27158.57|27158.57|27158.57|27158.57|27158.57|27158.57|0
1653303800000|2022-05-23 11:03:20|27175.17|27175.17|27175.17|27175.17|27175.17|27175.17|27175.17|27175.17|0
1653303810000|2022-05-23 11:03:30|27169.64|27169.64|27169.64|27169.64|27169.64|27169.64|27169.64|27169.64|0
1653303820000|2022-05-23 11:03:40|27164.1|27164.1|27164.1|27164.1|27164.1|27164.1|27164.1|27164.1|0
1653303850000|2022-05-23 11:04:10|27153.03|27153.03|27141.96|27141.96|27153.03|27153.03|27130.9|27130.9|0
1653303870000|2022-05-23 11:04:30|27136.43|27136.43|27136.43|27136.43|27136.43|27136.43|27136.43|27136.43|0
1653303960000|2022-05-23 11:06:00|27153.03|27153.03|27153.03|27153.03|27153.03|27153.03|27153.03|27153.03|0
1653303980000|2022-05-23 11:06:20|27147.5|27147.5|27147.5|27147.5|27147.5|27147.5|27147.5|27147.5|0
1653304040000|2022-05-23 11:07:20|27141.96|27141.96|27136.43|27136.43|27141.96|27141.96|27136.43|27136.43|0
1653304080000|2022-05-23 11:08:00|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|27130.15|0
1653304090000|2022-05-23 11:08:10|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|27135.69|0
1653304100000|2022-05-23 11:08:20|27130.15|27130.15|27146.76|27146.76|27146.76|27146.76|27130.15|27130.15|0
1653304120000|2022-05-23 11:08:40|27149.9|27149.9|27149.9|27149.9|27149.9|27149.9|27149.9|27149.9|0
1653304170000|2022-05-23 11:09:30|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|27153.13|0
1653304210000|2022-05-23 11:10:10|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|0
1653304280000|2022-05-23 11:11:20|27167.34|27167.34|27161.8|27161.8|27167.34|27167.34|27161.8|27161.8|0
1653304320000|2022-05-23 11:12:00|27167.34|27167.34|27150.73|27150.73|27167.34|27167.34|27150.73|27150.73|0
1653304380000|2022-05-23 11:13:00|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|0
1653304390000|2022-05-23 11:13:10|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|27145.2|0
1653304440000|2022-05-23 11:14:00|27141.96|27141.96|27141.96|27141.96|27141.96|27141.96|27141.96|27141.96|0
1653304570000|2022-05-23 11:16:10|27135.5|27135.5|27146.57|27146.57|27146.57|27146.57|27135.5|27135.5|0
1653304630000|2022-05-23 11:17:10|27135.5|27135.5|27124.43|27124.43|27135.5|27135.5|27124.43|27124.43|0
1653304690000|2022-05-23 11:18:10|27118.89|27118.89|27118.89|27118.89|27118.89|27118.89|27118.89|27118.89|0
1653304730000|2022-05-23 11:18:50|27107.82|27107.82|27107.82|27107.82|27107.82|27107.82|27107.82|27107.82|0
1653304800000|2022-05-23 11:20:00|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|27110.96|0
1653304830000|2022-05-23 11:20:30|27114.2|27114.2|27114.2|27114.2|27114.2|27114.2|27114.2|27114.2|0
1653304890000|2022-05-23 11:21:30|27103.13|27103.13|27103.13|27103.13|27103.13|27103.13|27103.13|27103.13|0
1653304900000|2022-05-23 11:21:40|27099.99|27099.99|27099.99|27099.99|27099.99|27099.99|27099.99|27099.99|0
1653304920000|2022-05-23 11:22:00|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|0
1653304940000|2022-05-23 11:22:20|27114.29|27114.29|27117.52|27117.52|27117.52|27117.52|27114.29|27114.29|0
1653304960000|2022-05-23 11:22:40|27128.59|27128.59|27128.59|27128.59|27128.59|27128.59|27128.59|27128.59|0
1653305020000|2022-05-23 11:23:40|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|27117.52|0
1653305070000|2022-05-23 11:24:30|27123.06|27123.06|27123.06|27123.06|27123.06|27123.06|27123.06|27123.06|0
1653305080000|2022-05-23 11:24:40|27116.78|27116.78|27116.78|27116.78|27116.78|27116.78|27116.78|27116.78|0
1653305090000|2022-05-23 11:24:50|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|27111.25|0
1653305150000|2022-05-23 11:25:50|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|27114.39|0
1653305180000|2022-05-23 11:26:20|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|27104.69|0
1653305300000|2022-05-23 11:28:20|27121.29|27121.29|27121.29|27121.29|27121.29|27121.29|27121.29|27121.29|0
1653305460000|2022-05-23 11:31:00|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|27114.83|0
1653305510000|2022-05-23 11:31:50|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|27125.89|0
1653305520000|2022-05-23 11:32:00|27131.43|27131.43|27131.43|27131.43|27131.43|27131.43|27131.43|27131.43|0
1653305600000|2022-05-23 11:33:20|27134.57|27134.57|27137.7|27137.7|27137.7|27137.7|27134.57|27134.57|0
1653305620000|2022-05-23 11:33:40|27140.84|27140.84|27140.84|27140.84|27140.84|27140.84|27140.84|27140.84|0
1653305760000|2022-05-23 11:36:00|27135.31|27135.31|27140.84|27140.84|27140.84|27140.84|27135.31|27135.31|0
1653305770000|2022-05-23 11:36:10|27135.31|27135.31|27157.45|27157.45|27157.45|27157.45|27135.31|27135.31|0
1653305780000|2022-05-23 11:36:20|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|0
1653305810000|2022-05-23 11:36:50|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|0
1653305840000|2022-05-23 11:37:20|27162.98|27162.98|27168.52|27168.52|27168.52|27168.52|27162.98|27162.98|0
1653305860000|2022-05-23 11:37:40|27174.05|27174.05|27168.52|27168.52|27174.05|27174.05|27168.52|27168.52|0
1653305880000|2022-05-23 11:38:00|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|0
1653305920000|2022-05-23 11:38:40|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|27168.52|0
1653305980000|2022-05-23 11:39:40|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|0
1653306020000|2022-05-23 11:40:20|27168.52|27168.52|27179.59|27179.59|27179.59|27179.59|27168.52|27168.52|0
1653306030000|2022-05-23 11:40:30|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|27185.12|0
1653306040000|2022-05-23 11:40:40|27179.59|27179.59|27168.52|27168.52|27179.59|27179.59|27168.52|27168.52|0
1653306100000|2022-05-23 11:41:40|27185.12|27185.12|27190.66|27190.66|27190.66|27190.66|27185.12|27185.12|0
1653306120000|2022-05-23 11:42:00|27193.89|27193.89|27193.89|27193.89|27193.89|27193.89|27193.89|27193.89|0
1653306130000|2022-05-23 11:42:10|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|27203.3|0
1653306180000|2022-05-23 11:43:00|27208.84|27208.84|27208.84|27208.84|27208.84|27208.84|27208.84|27208.84|0
1653306260000|2022-05-23 11:44:20|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|27211.97|0
1653306270000|2022-05-23 11:44:30|27215.21|27215.21|27215.21|27215.21|27215.21|27215.21|27215.21|27215.21|0
1653306420000|2022-05-23 11:47:00|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|0
1653306480000|2022-05-23 11:48:00|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|0
1653306490000|2022-05-23 11:48:10|27206.44|27206.44|27206.44|27206.44|27206.44|27206.44|27200.9|27200.9|0
1653306570000|2022-05-23 11:49:30|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|0
1653306620000|2022-05-23 11:50:20|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|0
1653306740000|2022-05-23 11:52:20|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|27209.67|0
1653306760000|2022-05-23 11:52:40|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|27220.74|0
1653306780000|2022-05-23 11:53:00|27226.28|27226.28|27226.28|27226.28|27226.28|27226.28|27226.28|27226.28|0
1653306880000|2022-05-23 11:54:40|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|27204.14|0
1653306890000|2022-05-23 11:54:50|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|27197.67|0
1653306910000|2022-05-23 11:55:10|27186.6|27186.6|27186.6|27186.6|27186.6|27186.6|27186.6|27186.6|0
1653306930000|2022-05-23 11:55:30|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|0
1653307070000|2022-05-23 11:57:50|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|0
1653307110000|2022-05-23 11:58:30|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|27180.33|0
1653307150000|2022-05-23 11:59:10|27185.86|27185.86|27191.4|27191.4|27191.4|27191.4|27185.86|27185.86|0
1653307160000|2022-05-23 11:59:20|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|27185.86|0
1653307350000|2022-05-23 12:02:30|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|27192.33|0
1653307420000|2022-05-23 12:03:40|27186.79|27186.79|27192.33|27192.33|27192.33|27192.33|27186.79|27186.79|0
1653307430000|2022-05-23 12:03:50|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|27197.86|0
1653307500000|2022-05-23 12:05:00|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|27214.47|0
1653307560000|2022-05-23 12:06:00|27220|27220|27220|27220|27220|27220|27220|27220|0
1653307640000|2022-05-23 12:07:20|27226.47|27226.47|27226.47|27226.47|27226.47|27226.47|27226.47|27226.47|0
1653307790000|2022-05-23 12:09:50|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|27215.4|0
1653307800000|2022-05-23 12:10:00|27209.86|27209.86|27200.16|27200.16|27209.86|27209.86|27200.16|27200.16|0
1653307810000|2022-05-23 12:10:10|27196.93|27196.93|27196.93|27196.93|27196.93|27196.93|27196.93|27196.93|0
1653307830000|2022-05-23 12:10:30|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|27193.79|0
1653307930000|2022-05-23 12:12:10|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|27182.72|0
1653307940000|2022-05-23 12:12:20|27193.79|27193.79|27200.07|27200.07|27200.07|27200.07|27193.79|27193.79|0
1653307970000|2022-05-23 12:12:50|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|27211.14|0
1653308030000|2022-05-23 12:13:50|27216.67|27216.67|27200.07|27200.07|27216.67|27216.67|27200.07|27200.07|0
1653308040000|2022-05-23 12:14:00|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|0
1653308060000|2022-05-23 12:14:20|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|0
1653308120000|2022-05-23 12:15:20|27189|27189|27189|27189|27189|27189|27189|27189|0
1653308150000|2022-05-23 12:15:50|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|27200.07|0
1653308180000|2022-05-23 12:16:20|27183.46|27183.46|27183.46|27183.46|27183.46|27183.46|27183.46|27183.46|0
1653308190000|2022-05-23 12:16:30|27186.6|27186.6|27189.74|27189.74|27189.74|27189.74|27186.6|27186.6|0
1653308240000|2022-05-23 12:17:20|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|27199.15|0
1653308260000|2022-05-23 12:17:40|27196.01|27196.01|27196.01|27196.01|27196.01|27196.01|27196.01|27196.01|0
1653308310000|2022-05-23 12:18:30|27212.62|27212.62|27212.62|27212.62|27212.62|27212.62|27212.62|27212.62|0
1653308430000|2022-05-23 12:20:30|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|27209.48|0
1653308440000|2022-05-23 12:20:40|27206.34|27206.34|27206.34|27206.34|27206.34|27206.34|27206.34|27206.34|0
1653308590000|2022-05-23 12:23:10|27200.81|27200.81|27200.81|27200.81|27200.81|27200.81|27200.81|27200.81|0
1653308630000|2022-05-23 12:23:50|27217.41|27217.41|27217.41|27217.41|27217.41|27217.41|27217.41|27217.41|0
1653308640000|2022-05-23 12:24:00|27228.48|27228.48|27228.48|27228.48|27228.48|27228.48|27228.48|27228.48|0
1653308680000|2022-05-23 12:24:40|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|27238.18|0
1653308690000|2022-05-23 12:24:50|27241.32|27241.32|27241.32|27241.32|27241.32|27241.32|27238.18|27238.18|0
1653308730000|2022-05-23 12:25:30|27231.91|27231.91|27222.49|27222.49|27231.91|27231.91|27222.49|27222.49|0
1653308800000|2022-05-23 12:26:40|27216.03|27216.03|27216.03|27216.03|27216.03|27216.03|27216.03|27216.03|0
1653308840000|2022-05-23 12:27:20|27212.89|27212.89|27212.89|27212.89|27212.89|27212.89|27212.89|27212.89|0
1653308860000|2022-05-23 12:27:40|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|0
1653308970000|2022-05-23 12:29:30|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|27174.15|0
1653308990000|2022-05-23 12:29:50|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|27185.22|0
1653309010000|2022-05-23 12:30:10|27178.94|27178.94|27178.94|27178.94|27178.94|27178.94|27178.94|27178.94|0
1653309030000|2022-05-23 12:30:30|27172.47|27172.47|27163.71|27163.71|27172.47|27172.47|27163.71|27163.71|0
1653309080000|2022-05-23 12:31:20|27158.17|27158.17|27152.64|27152.64|27158.17|27158.17|27152.64|27152.64|0
1653309100000|2022-05-23 12:31:40|27146.36|27146.36|27146.36|27146.36|27146.36|27146.36|27146.36|27146.36|0
1653309120000|2022-05-23 12:32:00|27140.83|27140.83|27140.83|27140.83|27140.83|27140.83|27140.83|27140.83|0
1653309190000|2022-05-23 12:33:10|27135.29|27135.29|27135.29|27135.29|27135.29|27135.29|27135.29|27135.29|0
1653309230000|2022-05-23 12:33:50|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|0
1653309240000|2022-05-23 12:34:00|27120.06|27120.06|27125.59|27125.59|27125.59|27125.59|27120.06|27120.06|0
1653309380000|2022-05-23 12:36:20|27122.36|27122.36|27119.13|27119.13|27122.36|27122.36|27119.13|27119.13|0
1653309400000|2022-05-23 12:36:40|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|0
1653309420000|2022-05-23 12:37:00|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|0
1653309480000|2022-05-23 12:38:00|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|27135.73|0
1653309600000|2022-05-23 12:40:00|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|0
1653309610000|2022-05-23 12:40:10|27138.96|27138.96|27127.89|27127.89|27138.96|27138.96|27122.36|27122.36|0
1653309670000|2022-05-23 12:41:10|27124.76|27124.76|27146.9|27146.9|27146.9|27146.9|27124.76|27124.76|0
1653309690000|2022-05-23 12:41:30|27143.76|27143.76|27143.76|27143.76|27143.76|27143.76|27143.76|27143.76|0
1653309700000|2022-05-23 12:41:40|27150.03|27150.03|27150.03|27150.03|27150.03|27150.03|27150.03|27150.03|0
1653309740000|2022-05-23 12:42:20|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|0
1653309750000|2022-05-23 12:42:30|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|0
1653309760000|2022-05-23 12:42:40|27136.57|27136.57|27136.57|27136.57|27136.57|27136.57|27136.57|27136.57|0
1653309840000|2022-05-23 12:44:00|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|27142.1|0
1653309860000|2022-05-23 12:44:20|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|0
1653309880000|2022-05-23 12:44:40|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|0
1653309910000|2022-05-23 12:45:10|27133.52|27133.52|27133.52|27133.52|27133.52|27133.52|27133.52|27133.52|0
1653309950000|2022-05-23 12:45:50|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|0
1653309970000|2022-05-23 12:46:10|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|27142.2|0
1653310100000|2022-05-23 12:48:20|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|27145.33|0
1653310140000|2022-05-23 12:49:00|27139.8|27139.8|27139.8|27139.8|27139.8|27139.8|27139.8|27139.8|0
1653310190000|2022-05-23 12:49:50|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|27134.26|0
1653310210000|2022-05-23 12:50:10|27106.59|27106.59|27089.99|27089.99|27106.59|27106.59|27089.99|27089.99|0
1653310220000|2022-05-23 12:50:20|27101.06|27101.06|27106.59|27106.59|27106.59|27106.59|27101.06|27101.06|0
1653310320000|2022-05-23 12:52:00|27112.87|27112.87|27116|27116|27116|27116|27112.87|27112.87|0
1653310390000|2022-05-23 12:53:10|27122.28|27122.28|27145.16|27145.16|27145.16|27145.16|27122.28|27122.28|0
1653310400000|2022-05-23 12:53:20|27150.69|27150.69|27150.69|27150.69|27150.69|27150.69|27150.69|27150.69|0
1653310410000|2022-05-23 12:53:30|27139.62|27139.62|27134.09|27134.09|27139.62|27139.62|27134.09|27134.09|0
1653310430000|2022-05-23 12:53:50|27127.62|27127.62|27111.46|27111.46|27127.62|27127.62|27111.46|27111.46|0
1653310440000|2022-05-23 12:54:00|27108.23|27108.23|27101.76|27101.76|27108.23|27108.23|27101.76|27101.76|0
1653310450000|2022-05-23 12:54:10|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|27104.99|0
1653310460000|2022-05-23 12:54:20|27111.27|27111.27|27111.27|27111.27|27111.27|27111.27|27111.27|27111.27|0
1653310490000|2022-05-23 12:54:50|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|27104.8|0
1653310500000|2022-05-23 12:55:00|27098.53|27098.53|27098.53|27098.53|27098.53|27098.53|27098.53|27098.53|0
1653310510000|2022-05-23 12:55:10|27104.06|27104.06|27100.92|27100.92|27104.06|27104.06|27100.92|27100.92|0
1653310550000|2022-05-23 12:55:50|27106.46|27106.46|27106.46|27106.46|27106.46|27106.46|27106.46|27106.46|0
1653310580000|2022-05-23 12:56:20|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|0
1653310620000|2022-05-23 12:57:00|27100.92|27100.92|27095.39|27095.39|27100.92|27100.92|27095.39|27095.39|0
1653310670000|2022-05-23 12:57:50|27089.85|27089.85|27089.85|27089.85|27089.85|27089.85|27089.85|27089.85|0
1653310700000|2022-05-23 12:58:20|27100.92|27100.92|27100.92|27100.92|27100.92|27100.92|27095.39|27095.39|0
1653310710000|2022-05-23 12:58:30|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|27095.39|0
1653310720000|2022-05-23 12:58:40|27105.09|27105.09|27111.55|27111.55|27111.55|27111.55|27105.09|27105.09|0
1653310730000|2022-05-23 12:58:50|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|27105.09|0
1653310740000|2022-05-23 12:59:00|27110.62|27110.62|27110.62|27110.62|27110.62|27110.62|27110.62|27110.62|0
1653310750000|2022-05-23 12:59:10|27116.16|27116.16|27116.16|27116.16|27116.16|27116.16|27116.16|27116.16|0
1653310820000|2022-05-23 13:00:20|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|27121.69|0
1653310850000|2022-05-23 13:00:50|27110.62|27110.62|27105.09|27105.09|27110.62|27110.62|27105.09|27105.09|0
1653310870000|2022-05-23 13:01:10|27099.55|27099.55|27093.28|27093.28|27099.55|27099.55|27093.28|27093.28|0
1653310880000|2022-05-23 13:01:20|27096.41|27096.41|27096.41|27096.41|27096.41|27096.41|27096.41|27096.41|0
1653311000000|2022-05-23 13:03:20|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|0
1653311020000|2022-05-23 13:03:40|27107.48|27107.48|27107.48|27107.48|27107.48|27107.48|27107.48|27107.48|0
1653311030000|2022-05-23 13:03:50|27101.95|27101.95|27096.41|27096.41|27101.95|27101.95|27096.41|27096.41|0
1653311100000|2022-05-23 13:05:00|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|0
1653311110000|2022-05-23 13:05:10|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|0
1653311150000|2022-05-23 13:05:50|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|0
1653311180000|2022-05-23 13:06:20|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|27090.88|0
1653311220000|2022-05-23 13:07:00|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|27101.95|0
1653311230000|2022-05-23 13:07:10|27107.48|27107.48|27124.09|27124.09|27124.09|27124.09|27107.48|27107.48|0
1653311240000|2022-05-23 13:07:20|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|27113.02|0
1653311270000|2022-05-23 13:07:50|27119.49|27119.49|27119.49|27119.49|27119.49|27119.49|27119.49|27119.49|0
1653311300000|2022-05-23 13:08:20|27116.25|27116.25|27116.25|27116.25|27116.25|27116.25|27116.25|27116.25|0
1653311320000|2022-05-23 13:08:40|27119.49|27119.49|27113.95|27113.95|27119.49|27119.49|27113.95|27113.95|0
1653311350000|2022-05-23 13:09:10|27107.68|27107.68|27101.4|27101.4|27107.68|27107.68|27101.4|27101.4|0
1653311370000|2022-05-23 13:09:30|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|0
1653311380000|2022-05-23 13:09:40|27124.28|27124.28|27124.28|27124.28|27124.28|27124.28|27124.28|27124.28|0
1653311390000|2022-05-23 13:09:50|27113.21|27113.21|27113.21|27113.21|27113.21|27113.21|27113.21|27113.21|0
1653311420000|2022-05-23 13:10:20|27124.28|27124.28|27130.75|27130.75|27130.75|27130.75|27124.28|27124.28|0
1653311450000|2022-05-23 13:10:50|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|27136.28|0
1653311460000|2022-05-23 13:11:00|27139.42|27139.42|27139.42|27139.42|27139.42|27139.42|27139.42|27139.42|0
1653311470000|2022-05-23 13:11:10|27133.88|27133.88|27133.88|27133.88|27133.88|27133.88|27133.88|27133.88|0
1653311480000|2022-05-23 13:11:20|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|0
1653311510000|2022-05-23 13:11:50|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|0
1653311520000|2022-05-23 13:12:00|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|27137.12|0
1653311530000|2022-05-23 13:12:10|27142.65|27142.65|27153.72|27153.72|27153.72|27153.72|27142.65|27142.65|0
1653311540000|2022-05-23 13:12:20|27142.65|27142.65|27153.72|27153.72|27153.72|27153.72|27142.65|27142.65|0
1653311550000|2022-05-23 13:12:30|27148.19|27148.19|27164.79|27164.79|27164.79|27164.79|27148.19|27148.19|0
1653311600000|2022-05-23 13:13:20|27170.32|27170.32|27170.32|27170.32|27170.32|27170.32|27170.32|27170.32|0
1653311610000|2022-05-23 13:13:30|27173.56|27173.56|27176.79|27176.79|27176.79|27176.79|27173.56|27173.56|0
1653311630000|2022-05-23 13:13:50|27182.33|27182.33|27187.86|27187.86|27187.86|27187.86|27182.33|27182.33|0
1653311690000|2022-05-23 13:14:50|27191.09|27191.09|27197.56|27197.56|27197.56|27197.56|27191.09|27191.09|0
1653311710000|2022-05-23 13:15:10|27186.49|27186.49|27180.96|27180.96|27186.49|27186.49|27180.96|27180.96|0
1653311720000|2022-05-23 13:15:20|27175.42|27175.42|27162.49|27162.49|27175.42|27175.42|27162.49|27162.49|0
1653311850000|2022-05-23 13:17:30|27173.56|27173.56|27162.49|27162.49|27173.56|27173.56|27162.49|27162.49|0
1653311860000|2022-05-23 13:17:40|27145.88|27145.88|27145.88|27145.88|27145.88|27145.88|27145.88|27145.88|0
1653311940000|2022-05-23 13:19:00|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|27168.02|0
1653311950000|2022-05-23 13:19:10|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|27171.26|0
1653312000000|2022-05-23 13:20:00|27176.79|27176.79|27165.72|27165.72|27176.79|27176.79|27165.72|27165.72|0
1653312030000|2022-05-23 13:20:30|27176.79|27176.79|27176.79|27176.79|27176.79|27176.79|27176.79|27176.79|0
1653312050000|2022-05-23 13:20:50|27182.33|27182.33|27182.33|27182.33|27182.33|27182.33|27182.33|27182.33|0
1653312060000|2022-05-23 13:21:00|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|27185.56|0
1653312150000|2022-05-23 13:22:30|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|0
1653312170000|2022-05-23 13:22:50|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|27163.42|0
1653312180000|2022-05-23 13:23:00|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|27168.95|0
1653312200000|2022-05-23 13:23:20|27165.72|27165.72|27165.72|27165.72|27165.72|27165.72|27165.72|27165.72|0
1653312210000|2022-05-23 13:23:30|27172|27172|27172|27172|27172|27172|27172|27172|0
1653312220000|2022-05-23 13:23:40|27175.23|27175.23|27178.46|27178.46|27178.46|27178.46|27175.23|27175.23|0
1653312230000|2022-05-23 13:23:50|27184|27184|27192.67|27192.67|27192.67|27192.67|27184|27184|0
1653312250000|2022-05-23 13:24:10|27198.95|27198.95|27204.48|27204.48|27204.48|27204.48|27198.95|27198.95|0
1653312290000|2022-05-23 13:24:50|27198.95|27198.95|27198.95|27198.95|27198.95|27198.95|27198.95|27198.95|0
1653312300000|2022-05-23 13:25:00|27204.48|27204.48|27204.48|27204.48|27204.48|27204.48|27204.48|27204.48|0
1653312370000|2022-05-23 13:26:10|27198.21|27198.21|27198.21|27198.21|27198.21|27198.21|27198.21|27198.21|0
1653312400000|2022-05-23 13:26:40|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|27192.67|0
1653312460000|2022-05-23 13:27:40|27205.6|27205.6|27200.07|27200.07|27205.6|27205.6|27200.07|27200.07|0
1653312470000|2022-05-23 13:27:50|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|27194.53|0
1653312500000|2022-05-23 13:28:20|27188.07|27188.07|27188.07|27188.07|27188.07|27188.07|27188.07|27188.07|0
1653312510000|2022-05-23 13:28:30|27193.6|27193.6|27193.6|27193.6|27193.6|27193.6|27193.6|27193.6|0
1653312530000|2022-05-23 13:28:50|27188.07|27188.07|27182.53|27182.53|27188.07|27188.07|27182.53|27182.53|0
1653312540000|2022-05-23 13:29:00|27179.3|27179.3|27190.37|27190.37|27190.37|27190.37|27179.3|27179.3|0
1653312550000|2022-05-23 13:29:10|27187.14|27187.14|27183.9|27183.9|27187.14|27187.14|27183.9|27183.9|0
1653312560000|2022-05-23 13:29:20|27177.44|27177.44|27177.44|27177.44|27177.44|27177.44|27177.44|27177.44|0
1653312590000|2022-05-23 13:29:50|27174.2|27174.2|27167.74|27167.74|27174.2|27174.2|27167.74|27167.74|0
1653312600000|2022-05-23 13:30:00|27162.2|27162.2|27143.3|27143.3|27167.74|27167.74|27143.3|27143.3|0
1653312610000|2022-05-23 13:30:10|27148.83|27148.83|27099.84|27099.84|27158.53|27158.53|27075.3|27075.3|0
1653312620000|2022-05-23 13:30:20|27105.37|27105.37|27121.98|27121.98|27121.98|27121.98|27105.37|27105.37|0
1653312630000|2022-05-23 13:30:30|27127.51|27127.51|27112.28|27112.28|27127.51|27127.51|27112.28|27112.28|0
1653312640000|2022-05-23 13:30:40|27117.81|27117.81|27117.81|27117.81|27117.81|27117.81|27117.81|27117.81|0
1653312650000|2022-05-23 13:30:50|27121.05|27121.05|27149.65|27149.65|27149.65|27149.65|27121.05|27121.05|0
1653312660000|2022-05-23 13:31:00|27133.05|27133.05|27130.65|27130.65|27133.05|27133.05|27127.51|27127.51|0
1653312680000|2022-05-23 13:31:20|27125.12|27125.12|27141.72|27141.72|27141.72|27141.72|27125.12|27125.12|0
1653312690000|2022-05-23 13:31:30|27125.12|27125.12|27121.98|27121.98|27125.12|27125.12|27121.98|27121.98|0
1653312700000|2022-05-23 13:31:40|27112.28|27112.28|27112.28|27112.28|27112.28|27112.28|27112.28|27112.28|0
1653312710000|2022-05-23 13:31:50|27109.14|27109.14|27114.68|27114.68|27114.68|27114.68|27109.14|27109.14|0
1653312720000|2022-05-23 13:32:00|27120.21|27120.21|27125.74|27125.74|27125.74|27125.74|27120.21|27120.21|0
1653312730000|2022-05-23 13:32:10|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|0
1653312750000|2022-05-23 13:32:30|27120.21|27120.21|27120.21|27120.21|27120.21|27120.21|27120.21|27120.21|0
1653312760000|2022-05-23 13:32:40|27114.68|27114.68|27114.68|27114.68|27114.68|27114.68|27114.68|27114.68|0
1653312770000|2022-05-23 13:32:50|27125.74|27125.74|27125.74|27125.74|27125.74|27125.74|27125.74|27125.74|0
1653312780000|2022-05-23 13:33:00|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|27131.28|0
1653312790000|2022-05-23 13:33:10|27136.81|27136.81|27146.51|27146.51|27146.51|27146.51|27136.81|27136.81|0
1653312800000|2022-05-23 13:33:20|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|27135.44|27135.44|0
1653312820000|2022-05-23 13:33:40|27146.51|27146.51|27146.51|27146.51|27146.51|27146.51|27146.51|27146.51|0
1653312830000|2022-05-23 13:33:50|27135.44|27135.44|27140.98|27140.98|27140.98|27140.98|27135.44|27135.44|0
1653312850000|2022-05-23 13:34:10|27152.05|27152.05|27140.98|27140.98|27152.05|27152.05|27140.98|27140.98|0
1653312860000|2022-05-23 13:34:20|27135.44|27135.44|27148.82|27148.82|27148.82|27148.82|27132.21|27132.21|0
1653312870000|2022-05-23 13:34:30|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|27143.28|0
1653312880000|2022-05-23 13:34:40|27137.75|27137.75|27128.98|27128.98|27137.75|27137.75|27128.98|27128.98|0
1653312890000|2022-05-23 13:34:50|27135.44|27135.44|27157.58|27157.58|27157.58|27157.58|27135.44|27135.44|0
1653312910000|2022-05-23 13:35:10|27152.05|27152.05|27152.05|27152.05|27152.05|27152.05|27152.05|27152.05|0
1653312920000|2022-05-23 13:35:20|27158.32|27158.32|27138.58|27138.58|27158.32|27158.32|27138.58|27138.58|0
1653312930000|2022-05-23 13:35:30|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|0
1653312950000|2022-05-23 13:35:50|27155.19|27155.19|27155.19|27155.19|27155.19|27155.19|27155.19|27155.19|0
1653312960000|2022-05-23 13:36:00|27149.65|27149.65|27149.65|27149.65|27149.65|27149.65|27149.65|27149.65|0
1653312970000|2022-05-23 13:36:10|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|27160.72|0
1653312990000|2022-05-23 13:36:30|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|27144.12|0
1653313000000|2022-05-23 13:36:40|27134.42|27134.42|27117.81|27117.81|27134.42|27134.42|27117.81|27117.81|0
1653313030000|2022-05-23 13:37:10|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|0
1653313040000|2022-05-23 13:37:20|27116.88|27116.88|27122.42|27122.42|27122.42|27122.42|27116.88|27116.88|0
1653313060000|2022-05-23 13:37:40|27131.83|27131.83|27142.9|27142.9|27142.9|27142.9|27131.83|27131.83|0
1653313090000|2022-05-23 13:38:10|27137.36|27137.36|27126.29|27126.29|27137.36|27137.36|27126.29|27126.29|0
1653313100000|2022-05-23 13:38:20|27120.76|27120.76|27114.29|27114.29|27120.76|27120.76|27114.29|27114.29|0
1653313130000|2022-05-23 13:38:50|27119.83|27119.83|27125.36|27125.36|27125.36|27125.36|27119.83|27119.83|0
1653313150000|2022-05-23 13:39:10|27119.83|27119.83|27114.29|27114.29|27119.83|27119.83|27114.29|27114.29|0
1653313170000|2022-05-23 13:39:30|27125.36|27125.36|27125.36|27125.36|27125.36|27125.36|27125.36|27125.36|0
1653313180000|2022-05-23 13:39:40|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|0
1653313200000|2022-05-23 13:40:00|27119.83|27119.83|27113.36|27113.36|27119.83|27119.83|27113.36|27113.36|0
1653313230000|2022-05-23 13:40:30|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|0
1653313240000|2022-05-23 13:40:40|27118.9|27118.9|27118.9|27118.9|27118.9|27118.9|27118.9|27118.9|0
1653313260000|2022-05-23 13:41:00|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|27129.97|0
1653313280000|2022-05-23 13:41:20|27135.5|27135.5|27157.3|27157.3|27162.83|27162.83|27135.5|27135.5|0
1653313290000|2022-05-23 13:41:30|27140.69|27140.69|27140.69|27140.69|27140.69|27140.69|27140.69|27140.69|0
1653313300000|2022-05-23 13:41:40|27146.23|27146.23|27146.23|27146.23|27146.23|27146.23|27146.23|27146.23|0
1653313320000|2022-05-23 13:42:00|27157.3|27157.3|27146.23|27146.23|27157.3|27157.3|27146.23|27146.23|0
1653313330000|2022-05-23 13:42:10|27162.83|27162.83|27168.37|27168.37|27168.37|27168.37|27162.83|27162.83|0
1653313340000|2022-05-23 13:42:20|27162.83|27162.83|27151.76|27151.76|27162.83|27162.83|27151.76|27151.76|0
1653313350000|2022-05-23 13:42:30|27162.83|27162.83|27168.37|27168.37|27168.37|27168.37|27162.83|27162.83|0
1653313360000|2022-05-23 13:42:40|27173.9|27173.9|27162.83|27162.83|27179.44|27179.44|27162.83|27162.83|0
1653313380000|2022-05-23 13:43:00|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|0
1653313410000|2022-05-23 13:43:30|27179.44|27179.44|27173.9|27173.9|27179.44|27179.44|27173.9|27173.9|0
1653313420000|2022-05-23 13:43:40|27177.04|27177.04|27177.04|27177.04|27177.04|27177.04|27177.04|27177.04|0
1653313430000|2022-05-23 13:43:50|27193.64|27193.64|27193.64|27193.64|27193.64|27193.64|27193.64|27193.64|0
1653313440000|2022-05-23 13:44:00|27182.57|27182.57|27177.04|27177.04|27182.57|27182.57|27177.04|27177.04|0
1653313450000|2022-05-23 13:44:10|27182.57|27182.57|27177.04|27177.04|27182.57|27182.57|27177.04|27177.04|0
1653313460000|2022-05-23 13:44:20|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|27171.5|0
1653313490000|2022-05-23 13:44:50|27184.44|27184.44|27194.14|27194.14|27194.14|27194.14|27184.44|27184.44|0
1653313500000|2022-05-23 13:45:00|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|27199.67|0
1653313510000|2022-05-23 13:45:10|27196.44|27196.44|27196.44|27196.44|27196.44|27196.44|27196.44|27196.44|0
1653313530000|2022-05-23 13:45:30|27189.97|27189.97|27184.44|27184.44|27189.97|27189.97|27184.44|27184.44|0
1653313550000|2022-05-23 13:45:50|27189.97|27189.97|27189.97|27189.97|27189.97|27189.97|27189.97|27189.97|0
1653313560000|2022-05-23 13:46:00|27195.51|27195.51|27195.51|27195.51|27195.51|27195.51|27195.51|27195.51|0
1653313580000|2022-05-23 13:46:20|27201.04|27201.04|27206.58|27206.58|27206.58|27206.58|27201.04|27201.04|0
1653313620000|2022-05-23 13:47:00|27201.04|27201.04|27195.51|27195.51|27201.04|27201.04|27195.51|27195.51|0
1653313630000|2022-05-23 13:47:10|27198.74|27198.74|27198.74|27198.74|27198.74|27198.74|27198.74|27198.74|0
1653313640000|2022-05-23 13:47:20|27215.34|27215.34|27209.81|27209.81|27215.34|27215.34|27209.81|27209.81|0
1653313650000|2022-05-23 13:47:30|27212.95|27212.95|27224.02|27224.02|27224.02|27224.02|27212.95|27212.95|0
1653313660000|2022-05-23 13:47:40|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|0
1653313670000|2022-05-23 13:47:50|27236.02|27236.02|27224.95|27224.95|27241.55|27241.55|27224.95|27224.95|0
1653313680000|2022-05-23 13:48:00|27219.41|27219.41|27247.09|27247.09|27247.09|27247.09|27219.41|27219.41|0
1653313690000|2022-05-23 13:48:10|27236.02|27236.02|27230.48|27230.48|27236.02|27236.02|27230.48|27230.48|0
1653313700000|2022-05-23 13:48:20|27224.95|27224.95|27236.02|27236.02|27236.02|27236.02|27224.95|27224.95|0
1653313720000|2022-05-23 13:48:40|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|27230.48|0
1653313740000|2022-05-23 13:49:00|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|0
1653313770000|2022-05-23 13:49:30|27241.55|27241.55|27241.55|27241.55|27241.55|27241.55|27241.55|27241.55|0
1653313780000|2022-05-23 13:49:40|27230.48|27230.48|27241.55|27241.55|27241.55|27241.55|27230.48|27230.48|0
1653313800000|2022-05-23 13:50:00|27230.48|27230.48|27241.55|27241.55|27241.55|27241.55|27230.48|27230.48|0
1653313820000|2022-05-23 13:50:20|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|0
1653313840000|2022-05-23 13:50:40|27258.16|27258.16|27263.69|27263.69|27263.69|27263.69|27258.16|27258.16|0
1653313870000|2022-05-23 13:51:10|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|27252.62|0
1653313880000|2022-05-23 13:51:20|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|27247.09|0
1653313900000|2022-05-23 13:51:40|27241.55|27241.55|27240.62|27240.62|27247.09|27247.09|27240.62|27240.62|0
1653313920000|2022-05-23 13:52:00|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|0
1653313930000|2022-05-23 13:52:10|27239.25|27239.25|27242.48|27242.48|27248.02|27248.02|27239.25|27239.25|0
1653313970000|2022-05-23 13:52:50|27253.55|27253.55|27253.55|27253.55|27253.55|27253.55|27253.55|27253.55|0
1653313980000|2022-05-23 13:53:00|27242.48|27242.48|27242.48|27242.48|27242.48|27242.48|27242.48|27242.48|0
1653313990000|2022-05-23 13:53:10|27232.78|27232.78|27232.78|27232.78|27232.78|27232.78|27232.78|27232.78|0
1653314000000|2022-05-23 13:53:20|27221.71|27221.71|27207.32|27207.32|27221.71|27221.71|27207.32|27207.32|0
1653314010000|2022-05-23 13:53:30|27200.85|27200.85|27186.55|27186.55|27200.85|27200.85|27186.55|27186.55|0
1653314030000|2022-05-23 13:53:50|27181.01|27181.01|27174.74|27174.74|27181.01|27181.01|27174.74|27174.74|0
1653314060000|2022-05-23 13:54:20|27169.2|27169.2|27159.5|27159.5|27169.2|27169.2|27159.5|27159.5|0
1653314080000|2022-05-23 13:54:40|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|27156.27|0
1653314090000|2022-05-23 13:54:50|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|0
1653314100000|2022-05-23 13:55:00|27139.67|27139.67|27139.67|27139.67|27145.2|27145.2|27139.67|27139.67|0
1653314120000|2022-05-23 13:55:20|27134.13|27134.13|27130.9|27130.9|27134.13|27134.13|27130.9|27130.9|0
1653314130000|2022-05-23 13:55:30|27119.83|27119.83|27125.36|27125.36|27125.36|27125.36|27119.83|27119.83|0
1653314140000|2022-05-23 13:55:40|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|27114.29|0
1653314160000|2022-05-23 13:56:00|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|27107.83|0
1653314170000|2022-05-23 13:56:10|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|0
1653314180000|2022-05-23 13:56:20|27091.95|27091.95|27091.95|27091.95|27091.95|27091.95|27091.95|27091.95|0
1653314190000|2022-05-23 13:56:30|27097.48|27097.48|27097.48|27097.48|27097.48|27097.48|27097.48|27097.48|0
1653314200000|2022-05-23 13:56:40|27091.95|27091.95|27097.48|27097.48|27097.48|27097.48|27091.95|27091.95|0
1653314210000|2022-05-23 13:56:50|27103.02|27103.02|27119.62|27119.62|27119.62|27119.62|27103.02|27103.02|0
1653314230000|2022-05-23 13:57:10|27125.16|27125.16|27119.62|27119.62|27125.16|27125.16|27119.62|27119.62|0
1653314240000|2022-05-23 13:57:20|27116.39|27116.39|27121.92|27121.92|27122.86|27122.86|27113.16|27113.16|0
1653314250000|2022-05-23 13:57:30|27110.85|27110.85|27110.85|27110.85|27110.85|27110.85|27110.85|27110.85|0
1653314270000|2022-05-23 13:57:50|27105.32|27105.32|27111.59|27111.59|27111.59|27111.59|27105.32|27105.32|0
1653314300000|2022-05-23 13:58:20|27106.06|27106.06|27099.59|27099.59|27106.06|27106.06|27099.59|27099.59|0
1653314310000|2022-05-23 13:58:30|27088.52|27088.52|27088.52|27088.52|27088.52|27088.52|27088.52|27088.52|0
1653314320000|2022-05-23 13:58:40|27082.99|27082.99|27082.99|27082.99|27082.99|27082.99|27082.99|27082.99|0
1653314330000|2022-05-23 13:58:50|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|27070.44|0
1653314340000|2022-05-23 13:59:00|27064.9|27064.9|27064.9|27064.9|27064.9|27064.9|27064.9|27064.9|0
1653314350000|2022-05-23 13:59:10|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|27061.67|0
1653314360000|2022-05-23 13:59:20|27072.74|27072.74|27078.28|27078.28|27078.28|27078.28|27072.74|27072.74|0
1653314370000|2022-05-23 13:59:30|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|27089.34|0
1653314380000|2022-05-23 13:59:40|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|27100.41|0
1653314390000|2022-05-23 13:59:50|27093.95|27093.95|27090.71|27090.71|27093.95|27093.95|27090.71|27090.71|0
1653314400000|2022-05-23 14:00:00|27107.32|27107.32|27074.11|27074.11|27107.32|27107.32|27074.11|27074.11|0
1653314420000|2022-05-23 14:00:20|27063.04|27063.04|27059.81|27059.81|27063.04|27063.04|27059.81|27059.81|0
1653314430000|2022-05-23 14:00:30|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|0
1653314440000|2022-05-23 14:00:40|27043.2|27043.2|27043.2|27043.2|27043.2|27043.2|27043.2|27043.2|0
1653314450000|2022-05-23 14:00:50|27037.67|27037.67|27032.13|27032.13|27037.67|27037.67|27032.13|27032.13|0
1653314460000|2022-05-23 14:01:00|27022.43|27022.43|27027.97|27027.97|27027.97|27027.97|27022.43|27022.43|0
1653314470000|2022-05-23 14:01:10|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|0
1653314480000|2022-05-23 14:01:20|27013.67|27013.67|27013.67|27013.67|27013.67|27013.67|27013.67|27013.67|0
1653314490000|2022-05-23 14:01:30|27008.13|27008.13|27013.67|27013.67|27013.67|27013.67|27008.13|27008.13|0
1653314500000|2022-05-23 14:01:40|27020.13|27020.13|26999.36|26999.36|27020.13|27020.13|26999.36|26999.36|0
1653314520000|2022-05-23 14:02:00|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|26996.13|0
1653314540000|2022-05-23 14:02:20|27001.67|27001.67|27012.74|27012.74|27012.74|27012.74|27001.67|27001.67|0
1653314550000|2022-05-23 14:02:30|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|0
1653314560000|2022-05-23 14:02:40|27007.2|27007.2|27012.74|27012.74|27018.27|27018.27|27007.2|27007.2|0
1653314570000|2022-05-23 14:02:50|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|27018.27|0
1653314580000|2022-05-23 14:03:00|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|0
1653314600000|2022-05-23 14:03:20|27000.73|27000.73|27000.73|27000.73|27000.73|27000.73|27000.73|27000.73|0
1653314620000|2022-05-23 14:03:40|27003.87|27003.87|27003.87|27003.87|27003.87|27003.87|27003.87|27003.87|0
1653314630000|2022-05-23 14:03:50|27020.48|27020.48|27020.48|27020.48|27020.48|27020.48|27020.48|27020.48|0
1653314640000|2022-05-23 14:04:00|27003.87|27003.87|27003.87|27003.87|27003.87|27003.87|26998.34|26998.34|0
1653314660000|2022-05-23 14:04:20|26992.8|26992.8|26979.43|26979.43|26992.8|26992.8|26976.2|26976.2|0
1653314670000|2022-05-23 14:04:30|26984.97|26984.97|26984.97|26984.97|26984.97|26984.97|26984.97|26984.97|0
1653314680000|2022-05-23 14:04:40|26972.03|26972.03|26994.67|26994.67|26994.67|26994.67|26972.03|26972.03|0
1653314690000|2022-05-23 14:04:50|27001.13|27001.13|27001.13|27001.13|27001.13|27001.13|27001.13|27001.13|0
1653314710000|2022-05-23 14:05:10|26995.6|26995.6|26995.6|26995.6|26995.6|26995.6|26995.6|26995.6|0
1653314730000|2022-05-23 14:05:30|27006.67|27006.67|27012.2|27012.2|27012.2|27012.2|27006.67|27006.67|0
1653314740000|2022-05-23 14:05:40|27001.13|27001.13|27006.67|27006.67|27006.67|27006.67|27001.13|27001.13|0
1653314750000|2022-05-23 14:05:50|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|0
1653314760000|2022-05-23 14:06:00|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|0
1653314770000|2022-05-23 14:06:10|27016.37|27016.37|27021.9|27021.9|27021.9|27021.9|27016.37|27016.37|0
1653314790000|2022-05-23 14:06:30|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|0
1653314800000|2022-05-23 14:06:40|27020.53|27020.53|27020.53|27020.53|27020.53|27020.53|27020.53|27020.53|0
1653314820000|2022-05-23 14:07:00|27010.83|27010.83|27005.3|27005.3|27010.83|27010.83|26999.76|26999.76|0
1653314860000|2022-05-23 14:07:40|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|27010.83|0
1653314870000|2022-05-23 14:07:50|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|0
1653314880000|2022-05-23 14:08:00|26999.76|26999.76|26999.76|26999.76|26999.76|26999.76|26999.76|26999.76|0
1653314900000|2022-05-23 14:08:20|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|27005.3|0
1653314910000|2022-05-23 14:08:30|27002.06|27002.06|27002.06|27002.06|27002.06|27002.06|27002.06|27002.06|0
1653314950000|2022-05-23 14:09:10|27024.2|27024.2|27029.74|27029.74|27029.74|27029.74|27024.2|27024.2|0
1653314960000|2022-05-23 14:09:20|27040.81|27040.81|27040.81|27040.81|27040.81|27040.81|27040.81|27040.81|0
1653314970000|2022-05-23 14:09:30|27046.34|27046.34|27040.81|27040.81|27046.34|27046.34|27040.81|27040.81|0
1653314980000|2022-05-23 14:09:40|27035.27|27035.27|27029.74|27029.74|27035.27|27035.27|27029.74|27029.74|0
1653315010000|2022-05-23 14:10:10|27057.41|27057.41|27057.41|27057.41|27057.41|27057.41|27057.41|27057.41|0
1653315020000|2022-05-23 14:10:20|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|0
1653315040000|2022-05-23 14:10:40|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|0
1653315060000|2022-05-23 14:11:00|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|0
1653315070000|2022-05-23 14:11:10|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|27051.88|0
1653315080000|2022-05-23 14:11:20|27046.34|27046.34|27054.27|27054.27|27057.41|27057.41|27046.34|27046.34|0
1653315100000|2022-05-23 14:11:40|27060.55|27060.55|27060.55|27060.55|27060.55|27060.55|27060.55|27060.55|0
1653315110000|2022-05-23 14:11:50|27063.78|27063.78|27063.78|27063.78|27063.78|27063.78|27063.78|27063.78|0
1653315120000|2022-05-23 14:12:00|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|0
1653315140000|2022-05-23 14:12:20|27080.39|27080.39|27080.39|27080.39|27080.39|27080.39|27080.39|27080.39|0
1653315150000|2022-05-23 14:12:30|27091.46|27091.46|27091.46|27091.46|27091.46|27091.46|27091.46|27091.46|0
1653315170000|2022-05-23 14:12:50|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|27074.85|0
1653315200000|2022-05-23 14:13:20|27069.32|27069.32|27069.32|27069.32|27069.32|27069.32|27069.32|27069.32|0
1653315210000|2022-05-23 14:13:30|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|27066.08|0
1653315240000|2022-05-23 14:14:00|27071.62|27071.62|27071.62|27071.62|27071.62|27071.62|27071.62|27071.62|0
1653315250000|2022-05-23 14:14:10|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|27077.15|0
1653315260000|2022-05-23 14:14:20|27082.69|27082.69|27077.15|27077.15|27082.69|27082.69|27077.15|27077.15|0
1653315290000|2022-05-23 14:14:50|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|0
1653315300000|2022-05-23 14:15:00|27059.62|27059.62|27059.62|27059.62|27059.62|27059.62|27059.62|27059.62|0
1653315330000|2022-05-23 14:15:30|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|0
1653315340000|2022-05-23 14:15:40|27054.08|27054.08|27054.08|27054.08|27054.08|27054.08|27054.08|27054.08|0
1653315350000|2022-05-23 14:15:50|27070.69|27070.69|27076.22|27076.22|27076.22|27076.22|27070.69|27070.69|0
1653315380000|2022-05-23 14:16:20|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|0
1653315400000|2022-05-23 14:16:40|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|27065.15|0
1653315410000|2022-05-23 14:16:50|27059.62|27059.62|27056.38|27056.38|27059.62|27059.62|27056.38|27056.38|0
1653315420000|2022-05-23 14:17:00|27053.25|27053.25|27047.71|27047.71|27053.25|27053.25|27047.71|27047.71|0
1653315430000|2022-05-23 14:17:10|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|0
1653315440000|2022-05-23 14:17:20|27053.25|27053.25|27059.52|27059.52|27059.52|27059.52|27053.25|27053.25|0
1653315450000|2022-05-23 14:17:30|27070.59|27070.59|27070.59|27070.59|27070.59|27070.59|27070.59|27070.59|0
1653315470000|2022-05-23 14:17:50|27092.73|27092.73|27092.73|27092.73|27092.73|27092.73|27092.73|27092.73|0
1653315480000|2022-05-23 14:18:00|27081.66|27081.66|27092.73|27092.73|27092.73|27092.73|27076.13|27076.13|0
1653315530000|2022-05-23 14:18:50|27098.26|27098.26|27098.26|27098.26|27098.26|27098.26|27098.26|27098.26|0
1653315570000|2022-05-23 14:19:30|27101.4|27101.4|27112.47|27112.47|27112.47|27112.47|27101.4|27101.4|0
1653315580000|2022-05-23 14:19:40|27109.24|27109.24|27109.24|27109.24|27109.24|27109.24|27109.24|27109.24|0
1653315600000|2022-05-23 14:20:00|27103.7|27103.7|27087.1|27087.1|27103.7|27103.7|27083.87|27083.87|0
1653315610000|2022-05-23 14:20:10|27076.03|27076.03|27059.43|27059.43|27076.03|27076.03|27059.43|27059.43|0
1653315620000|2022-05-23 14:20:20|27049.73|27049.73|27049.73|27049.73|27049.73|27049.73|27049.73|27049.73|0
1653315630000|2022-05-23 14:20:30|27056.19|27056.19|27061.73|27061.73|27067.26|27067.26|27056.19|27056.19|0
1653315640000|2022-05-23 14:20:40|27055.26|27055.26|27046.49|27046.49|27055.26|27055.26|27046.49|27046.49|0
1653315680000|2022-05-23 14:21:20|27052.03|27052.03|27052.03|27052.03|27052.03|27052.03|27052.03|27052.03|0
1653315710000|2022-05-23 14:21:50|27040.96|27040.96|27031.55|27031.55|27040.96|27040.96|27031.55|27031.55|0
1653315720000|2022-05-23 14:22:00|27038.01|27038.01|27049.08|27049.08|27049.08|27049.08|27038.01|27038.01|0
1653315730000|2022-05-23 14:22:10|27052.31|27052.31|27066.62|27066.62|27066.62|27066.62|27052.31|27052.31|0
1653315800000|2022-05-23 14:23:20|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|0
1653315820000|2022-05-23 14:23:40|27050.01|27050.01|27044.48|27044.48|27050.01|27050.01|27044.48|27044.48|0
1653315840000|2022-05-23 14:24:00|27050.01|27050.01|27038.94|27038.94|27050.01|27050.01|27038.94|27038.94|0
1653315860000|2022-05-23 14:24:20|27050.01|27050.01|27050.01|27050.01|27050.01|27050.01|27050.01|27050.01|0
1653315870000|2022-05-23 14:24:30|27044.48|27044.48|27041.34|27041.34|27044.48|27044.48|27031.93|27031.93|0
1653315880000|2022-05-23 14:24:40|27052.41|27052.41|27055.64|27055.64|27055.64|27055.64|27052.41|27052.41|0
1653315890000|2022-05-23 14:24:50|27052.41|27052.41|27052.41|27052.41|27052.41|27052.41|27052.41|27052.41|0
1653315910000|2022-05-23 14:25:10|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|27055.55|0
1653315920000|2022-05-23 14:25:20|27044.48|27044.48|27044.48|27044.48|27044.48|27044.48|27044.48|27044.48|0
1653315930000|2022-05-23 14:25:30|27038.94|27038.94|27038.94|27038.94|27038.94|27038.94|27038.94|27038.94|0
1653315960000|2022-05-23 14:26:00|27033.41|27033.41|27038.94|27038.94|27038.94|27038.94|27033.41|27033.41|0
1653315980000|2022-05-23 14:26:20|27033.41|27033.41|27033.41|27033.41|27033.41|27033.41|27033.41|27033.41|0
1653315990000|2022-05-23 14:26:30|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|0
1653316000000|2022-05-23 14:26:40|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|27047.71|0
1653316010000|2022-05-23 14:26:50|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|27042.18|0
1653316050000|2022-05-23 14:27:30|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|27036.64|0
1653316060000|2022-05-23 14:27:40|27025.57|27025.57|27020.04|27020.04|27025.57|27025.57|27020.04|27020.04|0
1653316070000|2022-05-23 14:27:50|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|0
1653316080000|2022-05-23 14:28:00|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|0
1653316100000|2022-05-23 14:28:20|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|27031.11|0
1653316110000|2022-05-23 14:28:30|27025.57|27025.57|27031.11|27031.11|27031.11|27031.11|27025.57|27025.57|0
1653316120000|2022-05-23 14:28:40|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|27025.57|0
1653316130000|2022-05-23 14:28:50|27008.97|27008.97|27014.5|27014.5|27014.5|27014.5|27008.97|27008.97|0
1653316150000|2022-05-23 14:29:10|27020.04|27020.04|27025.57|27025.57|27025.57|27025.57|27020.04|27020.04|0
1653316160000|2022-05-23 14:29:20|27031.11|27031.11|27031.11|27031.11|27036.64|27036.64|27031.11|27031.11|0
1653316170000|2022-05-23 14:29:30|27047.71|27047.71|27053.25|27053.25|27058.78|27058.78|27047.71|27047.71|0
1653316180000|2022-05-23 14:29:40|27058.78|27058.78|27058.78|27058.78|27058.78|27058.78|27058.78|27058.78|0
1653316190000|2022-05-23 14:29:50|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|27074.02|0
1653316200000|2022-05-23 14:30:00|27079.55|27079.55|27067.74|27067.74|27079.55|27079.55|27067.74|27067.74|0
1653316210000|2022-05-23 14:30:10|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|0
1653316230000|2022-05-23 14:30:30|27056.67|27056.67|27051.14|27051.14|27056.67|27056.67|27051.14|27051.14|0
1653316270000|2022-05-23 14:31:10|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|27062.2|0
1653316290000|2022-05-23 14:31:30|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|27067.74|0
1653316300000|2022-05-23 14:31:40|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|0
1653316310000|2022-05-23 14:31:50|27065.34|27065.34|27071.81|27071.81|27071.81|27071.81|27065.34|27065.34|0
1653316360000|2022-05-23 14:32:40|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|0
1653316370000|2022-05-23 14:32:50|27066.27|27066.27|27069.41|27069.41|27069.41|27069.41|27066.27|27066.27|0
1653316380000|2022-05-23 14:33:00|27080.48|27080.48|27080.48|27080.48|27080.48|27080.48|27080.48|27080.48|0
1653316390000|2022-05-23 14:33:10|27074.95|27074.95|27074.95|27074.95|27074.95|27074.95|27074.95|27074.95|0
1653316430000|2022-05-23 14:33:50|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|0
1653316440000|2022-05-23 14:34:00|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|0
1653316470000|2022-05-23 14:34:30|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|0
1653316500000|2022-05-23 14:35:00|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|0
1653316520000|2022-05-23 14:35:20|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|0
1653316540000|2022-05-23 14:35:40|27052.81|27052.81|27052.81|27052.81|27052.81|27052.81|27052.81|27052.81|0
1653316570000|2022-05-23 14:36:10|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|27058.34|0
1653316580000|2022-05-23 14:36:20|27047.27|27047.27|27047.27|27047.27|27047.27|27047.27|27047.27|27047.27|0
1653316620000|2022-05-23 14:37:00|27030.67|27030.67|27036.2|27036.2|27036.2|27036.2|27030.67|27030.67|0
1653316630000|2022-05-23 14:37:10|27025.13|27025.13|27025.13|27025.13|27025.13|27025.13|27025.13|27025.13|0
1653316650000|2022-05-23 14:37:30|27018.86|27018.86|27018.86|27018.86|27018.86|27018.86|27018.86|27018.86|0
1653316670000|2022-05-23 14:37:50|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|0
1653316680000|2022-05-23 14:38:00|27006.86|27006.86|27001.32|27001.32|27006.86|27006.86|27001.32|27001.32|0
1653316690000|2022-05-23 14:38:10|27004.46|27004.46|26997.99|26997.99|27004.46|27004.46|26997.99|26997.99|0
1653316710000|2022-05-23 14:38:30|27003.53|27003.53|27020.13|27020.13|27020.13|27020.13|26997.99|26997.99|0
1653316720000|2022-05-23 14:38:40|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|0
1653316740000|2022-05-23 14:39:00|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|0
1653316760000|2022-05-23 14:39:20|27014.6|27014.6|27009.06|27009.06|27014.6|27014.6|27009.06|27009.06|0
1653316810000|2022-05-23 14:40:10|27014.6|27014.6|27014.6|27014.6|27014.6|27014.6|27014.6|27014.6|0
1653316820000|2022-05-23 14:40:20|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|27025.67|0
1653316830000|2022-05-23 14:40:30|27028.81|27028.81|27038.51|27038.51|27038.51|27038.51|27028.81|27028.81|0
1653316860000|2022-05-23 14:41:00|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|0
1653316880000|2022-05-23 14:41:20|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|27055.11|0
1653316890000|2022-05-23 14:41:30|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|27049.57|0
1653316900000|2022-05-23 14:41:40|27044.04|27044.04|27040.81|27040.81|27044.04|27044.04|27040.81|27040.81|0
1653316910000|2022-05-23 14:41:50|27035.27|27035.27|27035.27|27035.27|27035.27|27035.27|27035.27|27035.27|0
1653316940000|2022-05-23 14:42:20|27029.74|27029.74|27029.74|27029.74|27029.74|27029.74|27029.74|27029.74|0
1653316960000|2022-05-23 14:42:40|27026.6|27026.6|27026.6|27026.6|27026.6|27026.6|27026.6|27026.6|0
1653316980000|2022-05-23 14:43:00|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|27021.06|0
1653317060000|2022-05-23 14:44:20|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|0
1653317100000|2022-05-23 14:45:00|27010|27010|27010|27010|27010|27010|27010|27010|0
1653317160000|2022-05-23 14:46:00|27006.86|27006.86|27006.86|27006.86|27006.86|27006.86|27006.86|27006.86|0
1653317170000|2022-05-23 14:46:10|27001.32|27001.32|27001.32|27001.32|27001.32|27001.32|27001.32|27001.32|0
1653317200000|2022-05-23 14:46:40|26994.86|26994.86|26994.86|26994.86|26994.86|26994.86|26994.86|26994.86|0
1653317210000|2022-05-23 14:46:50|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|0
1653317240000|2022-05-23 14:47:20|26960.91|26960.91|26955.37|26955.37|26960.91|26960.91|26955.37|26955.37|0
1653317270000|2022-05-23 14:47:50|26960.91|26960.91|26960.91|26960.91|26960.91|26960.91|26960.91|26960.91|0
1653317290000|2022-05-23 14:48:10|26964.05|26964.05|26967.28|26967.28|26967.28|26967.28|26964.05|26964.05|0
1653317300000|2022-05-23 14:48:20|26970.51|26970.51|26976.05|26976.05|26976.05|26976.05|26970.51|26970.51|0
1653317330000|2022-05-23 14:48:50|26970.51|26970.51|26970.51|26970.51|26970.51|26970.51|26970.51|26970.51|0
1653317380000|2022-05-23 14:49:40|26964.98|26964.98|26964.98|26964.98|26964.98|26964.98|26964.98|26964.98|0
1653317400000|2022-05-23 14:50:00|26959.44|26959.44|26941.99|26941.99|26959.44|26959.44|26941.99|26941.99|0
1653317420000|2022-05-23 14:50:20|26947.53|26947.53|26947.53|26947.53|26947.53|26947.53|26947.53|26947.53|0
1653317470000|2022-05-23 14:51:10|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26931.75|26931.75|0
1653317480000|2022-05-23 14:51:20|26939.6|26939.6|26945.13|26945.13|26945.13|26945.13|26939.6|26939.6|0
1653317490000|2022-05-23 14:51:30|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|0
1653317510000|2022-05-23 14:51:50|26941.17|26941.17|26941.17|26941.17|26941.17|26941.17|26941.17|26941.17|0
1653317520000|2022-05-23 14:52:00|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|26946.7|0
1653317550000|2022-05-23 14:52:30|26949.84|26949.84|26949.84|26949.84|26949.84|26949.84|26949.84|26949.84|0
1653317560000|2022-05-23 14:52:40|26955.37|26955.37|26952.14|26952.14|26955.37|26955.37|26952.14|26952.14|0
1653317570000|2022-05-23 14:52:50|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|26943.37|0
1653317620000|2022-05-23 14:53:40|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|0
1653317630000|2022-05-23 14:53:50|26952.14|26952.14|26952.14|26952.14|26952.14|26952.14|26952.14|26952.14|0
1653317650000|2022-05-23 14:54:10|26946.6|26946.6|26946.6|26946.6|26946.6|26946.6|26946.6|26946.6|0
1653317700000|2022-05-23 14:55:00|26953.07|26953.07|26959.54|26959.54|26959.54|26959.54|26953.07|26953.07|0
1653317820000|2022-05-23 14:57:00|26965.07|26965.07|26959.54|26959.54|26965.07|26965.07|26959.54|26959.54|0
1653317850000|2022-05-23 14:57:30|26965.07|26965.07|26965.07|26965.07|26965.07|26965.07|26965.07|26965.07|0
1653317870000|2022-05-23 14:57:50|26959.54|26959.54|26959.54|26959.54|26959.54|26959.54|26959.54|26959.54|0
1653317880000|2022-05-23 14:58:00|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|0
1653317910000|2022-05-23 14:58:30|26968.21|26968.21|26973.74|26973.74|26973.74|26973.74|26968.21|26968.21|0
1653317920000|2022-05-23 14:58:40|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|26962.68|0
1653317930000|2022-05-23 14:58:50|26968.21|26968.21|26973.74|26973.74|26973.74|26973.74|26968.21|26968.21|0
1653317940000|2022-05-23 14:59:00|26979.28|26979.28|26979.28|26979.28|26979.28|26979.28|26979.28|26979.28|0
1653317960000|2022-05-23 14:59:20|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|0
1653317980000|2022-05-23 14:59:40|26990.35|26990.35|27004.65|27004.65|27004.65|27004.65|26990.35|26990.35|0
1653318010000|2022-05-23 15:00:10|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|0
1653318020000|2022-05-23 15:00:20|27004.65|27004.65|27004.65|27004.65|27004.65|27004.65|27004.65|27004.65|0
1653318030000|2022-05-23 15:00:30|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|0
1653318050000|2022-05-23 15:00:50|27026.79|27026.79|27026.79|27026.79|27026.79|27026.79|27026.79|27026.79|0
1653318060000|2022-05-23 15:01:00|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|27032.32|0
1653318070000|2022-05-23 15:01:10|27035.56|27035.56|27035.56|27035.56|27035.56|27035.56|27035.56|27035.56|0
1653318090000|2022-05-23 15:01:30|27041.09|27041.09|27047.56|27047.56|27047.56|27047.56|27041.09|27041.09|0
1653318100000|2022-05-23 15:01:40|27053.09|27053.09|27045.16|27045.16|27053.09|27053.09|27042.02|27042.02|0
1653318110000|2022-05-23 15:01:50|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|27056.23|0
1653318120000|2022-05-23 15:02:00|27050.7|27050.7|27050.7|27050.7|27050.7|27050.7|27050.7|27050.7|0
1653318140000|2022-05-23 15:02:20|27056.23|27056.23|27050.7|27050.7|27056.23|27056.23|27050.7|27050.7|0
1653318230000|2022-05-23 15:03:50|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|0
1653318240000|2022-05-23 15:04:00|27057.07|27057.07|27062.6|27062.6|27062.6|27062.6|27057.07|27057.07|0
1653318250000|2022-05-23 15:04:10|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|0
1653318280000|2022-05-23 15:04:40|27095.81|27095.81|27095.81|27095.81|27095.81|27095.81|27095.81|27095.81|0
1653318290000|2022-05-23 15:04:50|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|27090.28|0
1653318330000|2022-05-23 15:05:30|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|0
1653318350000|2022-05-23 15:05:50|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|0
1653318370000|2022-05-23 15:06:10|27116.58|27116.58|27116.58|27116.58|27116.58|27116.58|27116.58|27116.58|0
1653318380000|2022-05-23 15:06:20|27111.04|27111.04|27117.51|27117.51|27117.51|27117.51|27111.04|27111.04|0
1653318390000|2022-05-23 15:06:30|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|0
1653318400000|2022-05-23 15:06:40|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|27106.44|0
1653318440000|2022-05-23 15:07:20|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|27111.98|0
1653318450000|2022-05-23 15:07:30|27105.51|27105.51|27105.51|27105.51|27105.51|27105.51|27105.51|27105.51|0
1653318500000|2022-05-23 15:08:20|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|0
1653318560000|2022-05-23 15:09:20|27099.98|27099.98|27103.11|27103.11|27103.11|27103.11|27099.98|27099.98|0
1653318580000|2022-05-23 15:09:40|27106.25|27106.25|27100.72|27100.72|27106.25|27106.25|27100.72|27100.72|0
1653318590000|2022-05-23 15:09:50|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|0
1653318610000|2022-05-23 15:10:10|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|27112.72|0
1653318640000|2022-05-23 15:10:40|27101.65|27101.65|27090.58|27090.58|27101.65|27101.65|27090.58|27090.58|0
1653318660000|2022-05-23 15:11:00|27093.81|27093.81|27099.35|27099.35|27099.35|27099.35|27093.81|27093.81|0
1653318670000|2022-05-23 15:11:10|27104.88|27104.88|27104.88|27104.88|27104.88|27104.88|27104.88|27104.88|0
1653318680000|2022-05-23 15:11:20|27110.42|27110.42|27115.95|27115.95|27115.95|27115.95|27110.42|27110.42|0
1653318720000|2022-05-23 15:12:00|27110.42|27110.42|27110.42|27110.42|27110.42|27110.42|27110.42|27110.42|0
1653318780000|2022-05-23 15:13:00|27113.65|27113.65|27113.65|27113.65|27113.65|27113.65|27113.65|27113.65|0
1653318790000|2022-05-23 15:13:10|27120.11|27120.11|27120.11|27120.11|27120.11|27120.11|27120.11|27120.11|0
1653318830000|2022-05-23 15:13:50|27125.65|27125.65|27125.65|27125.65|27125.65|27125.65|27125.65|27125.65|0
1653318840000|2022-05-23 15:14:00|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|27132.12|0
1653318890000|2022-05-23 15:14:50|27135.25|27135.25|27129.72|27129.72|27135.25|27135.25|27129.72|27129.72|0
1653318900000|2022-05-23 15:15:00|27124.18|27124.18|27118.65|27118.65|27124.18|27124.18|27118.65|27118.65|0
1653318910000|2022-05-23 15:15:10|27113.11|27113.11|27116.35|27116.35|27116.35|27116.35|27113.11|27113.11|0
1653318920000|2022-05-23 15:15:20|27110.81|27110.81|27105.28|27105.28|27110.81|27110.81|27105.28|27105.28|0
1653318960000|2022-05-23 15:16:00|27108.51|27108.51|27108.51|27108.51|27108.51|27108.51|27108.51|27108.51|0
1653318980000|2022-05-23 15:16:20|27111.74|27111.74|27114.88|27114.88|27114.88|27114.88|27111.74|27111.74|0
1653319030000|2022-05-23 15:17:10|27120.42|27120.42|27114.88|27114.88|27120.42|27120.42|27114.88|27114.88|0
1653319040000|2022-05-23 15:17:20|27109.35|27109.35|27109.35|27109.35|27109.35|27109.35|27109.35|27109.35|0
1653319060000|2022-05-23 15:17:40|27106.11|27106.11|27106.11|27106.11|27106.11|27106.11|27106.11|27106.11|0
1653319070000|2022-05-23 15:17:50|27100.58|27100.58|27111.65|27111.65|27111.65|27111.65|27100.58|27100.58|0
1653319110000|2022-05-23 15:18:30|27114.88|27114.88|27111.65|27111.65|27114.88|27114.88|27111.65|27111.65|0
1653319120000|2022-05-23 15:18:40|27108.42|27108.42|27102.88|27102.88|27108.42|27108.42|27102.88|27102.88|0
1653319150000|2022-05-23 15:19:10|27099.74|27099.74|27099.74|27099.74|27099.74|27099.74|27099.74|27099.74|0
1653319200000|2022-05-23 15:20:00|27096.51|27096.51|27096.51|27096.51|27096.51|27096.51|27096.51|27096.51|0
1653319210000|2022-05-23 15:20:10|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|27090.23|0
1653319220000|2022-05-23 15:20:20|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|0
1653319230000|2022-05-23 15:20:30|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|0
1653319280000|2022-05-23 15:21:20|27093.47|27093.47|27096.7|27096.7|27096.7|27096.7|27093.47|27093.47|0
1653319310000|2022-05-23 15:21:50|27091.17|27091.17|27083.33|27083.33|27091.17|27091.17|27083.33|27083.33|0
1653319320000|2022-05-23 15:22:00|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|27077.8|0
1653319340000|2022-05-23 15:22:20|27083.33|27083.33|27077.8|27077.8|27083.33|27083.33|27077.8|27077.8|0
1653319370000|2022-05-23 15:22:50|27072.26|27072.26|27072.26|27072.26|27072.26|27072.26|27072.26|27072.26|0
1653319380000|2022-05-23 15:23:00|27077.8|27077.8|27088.86|27088.86|27088.86|27088.86|27077.8|27077.8|0
1653319390000|2022-05-23 15:23:10|27099.93|27099.93|27094.4|27094.4|27099.93|27099.93|27094.4|27094.4|0
1653319420000|2022-05-23 15:23:40|27105.47|27105.47|27114.24|27114.24|27114.24|27114.24|27105.47|27105.47|0
1653319430000|2022-05-23 15:23:50|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|0
1653319440000|2022-05-23 15:24:00|27130.84|27130.84|27119.77|27119.77|27130.84|27130.84|27119.77|27119.77|0
1653319450000|2022-05-23 15:24:10|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|0
1653319460000|2022-05-23 15:24:20|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|27130.84|0
1653319470000|2022-05-23 15:24:30|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|27125.31|0
1653319480000|2022-05-23 15:24:40|27128.44|27128.44|27133.98|27133.98|27133.98|27133.98|27128.44|27128.44|0
1653319500000|2022-05-23 15:25:00|27137.21|27137.21|27137.21|27137.21|27137.21|27137.21|27137.21|27137.21|0
1653319510000|2022-05-23 15:25:10|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|27131.68|0
1653319530000|2022-05-23 15:25:30|27134.91|27134.91|27134.91|27134.91|27134.91|27134.91|27134.91|27134.91|0
1653319540000|2022-05-23 15:25:40|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|27140.44|0
1653319550000|2022-05-23 15:25:50|27134.91|27134.91|27129.38|27129.38|27134.91|27134.91|27129.38|27129.38|0
1653319580000|2022-05-23 15:26:20|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|27132.61|0
1653319590000|2022-05-23 15:26:30|27138.14|27138.14|27138.14|27138.14|27138.14|27138.14|27138.14|27138.14|0
1653319610000|2022-05-23 15:26:50|27134.91|27134.91|27138.14|27138.14|27138.14|27138.14|27134.91|27134.91|0
1653319620000|2022-05-23 15:27:00|27143.68|27143.68|27149.21|27149.21|27149.21|27149.21|27143.68|27143.68|0
1653319630000|2022-05-23 15:27:10|27158.91|27158.91|27147.84|27147.84|27158.91|27158.91|27147.84|27147.84|0
1653319640000|2022-05-23 15:27:20|27153.38|27153.38|27153.38|27153.38|27153.38|27153.38|27153.38|27153.38|0
1653319650000|2022-05-23 15:27:30|27156.52|27156.52|27156.52|27156.52|27156.52|27156.52|27156.52|27156.52|0
1653319660000|2022-05-23 15:27:40|27153.28|27153.28|27158.82|27158.82|27158.82|27158.82|27153.28|27153.28|0
1653319670000|2022-05-23 15:27:50|27153.28|27153.28|27153.28|27153.28|27158.82|27158.82|27153.28|27153.28|0
1653319690000|2022-05-23 15:28:10|27158.82|27158.82|27153.28|27153.28|27158.82|27158.82|27153.28|27153.28|0
1653319700000|2022-05-23 15:28:20|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|0
1653319710000|2022-05-23 15:28:30|27149.12|27149.12|27152.26|27152.26|27163.32|27163.32|27149.12|27149.12|0
1653319720000|2022-05-23 15:28:40|27163.32|27163.32|27163.32|27163.32|27163.32|27163.32|27163.32|27163.32|0
1653319730000|2022-05-23 15:28:50|27157.79|27157.79|27152.26|27152.26|27157.79|27157.79|27152.26|27152.26|0
1653319740000|2022-05-23 15:29:00|27157.79|27157.79|27157.79|27157.79|27157.79|27157.79|27157.79|27157.79|0
1653319750000|2022-05-23 15:29:10|27163.32|27163.32|27165.19|27165.19|27167.49|27167.49|27157.79|27157.79|0
1653319760000|2022-05-23 15:29:20|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|27176.26|0
1653319770000|2022-05-23 15:29:30|27179.49|27179.49|27190.56|27190.56|27190.56|27190.56|27179.49|27179.49|0
1653319780000|2022-05-23 15:29:40|27196.09|27196.09|27173.96|27173.96|27196.09|27196.09|27173.96|27173.96|0
1653319790000|2022-05-23 15:29:50|27190.56|27190.56|27190.56|27190.56|27190.56|27190.56|27190.56|27190.56|0
1653376500000|2022-05-24 07:15:00|26909.77|26909.77|26882.09|26882.09|26909.77|26909.77|26865.49|26865.49|0
1653376510000|2022-05-24 07:15:10|26887.63|26887.63|26887.63|26887.63|26887.63|26887.63|26887.63|26887.63|0
1653376520000|2022-05-24 07:15:20|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|26862.53|0
1653376560000|2022-05-24 07:16:00|26876.65|26876.65|26876.65|26876.65|26876.65|26876.65|26876.65|26876.65|0
1653376580000|2022-05-24 07:16:20|26860.04|26860.04|26860.04|26860.04|26860.04|26860.04|26860.04|26860.04|0
1653376620000|2022-05-24 07:17:00|26865.58|26865.58|26850.78|26850.78|26871.11|26871.11|26845.25|26845.25|0
1653376640000|2022-05-24 07:17:20|26847.55|26847.55|26815.71|26815.71|26847.55|26847.55|26815.71|26815.71|0
1653376650000|2022-05-24 07:17:30|26826.78|26826.78|26832.32|26832.32|26832.32|26832.32|26826.78|26826.78|0
1653376660000|2022-05-24 07:17:40|26819.38|26819.38|26826.78|26826.78|26826.78|26826.78|26813.85|26813.85|0
1653376670000|2022-05-24 07:17:50|26832.32|26832.32|26832.32|26832.32|26832.32|26832.32|26832.32|26832.32|0
1653376680000|2022-05-24 07:18:00|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|0
1653376690000|2022-05-24 07:18:10|26821.25|26821.25|26832.32|26832.32|26832.32|26832.32|26821.25|26821.25|0
1653376700000|2022-05-24 07:18:20|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|0
1653376720000|2022-05-24 07:18:40|26848.92|26848.92|26837.85|26837.85|26848.92|26848.92|26837.85|26837.85|0
1653376740000|2022-05-24 07:19:00|26832.32|26832.32|26843.38|26843.38|26843.38|26843.38|26832.32|26832.32|0
1653376760000|2022-05-24 07:19:20|26848.09|26848.09|26798.28|26798.28|26848.09|26848.09|26798.28|26798.28|0
1653376770000|2022-05-24 07:19:30|26803.81|26803.81|26803.81|26803.81|26803.81|26803.81|26803.81|26803.81|0
1653376780000|2022-05-24 07:19:40|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|26809.35|0
1653376800000|2022-05-24 07:20:00|26802.88|26802.88|26799.65|26799.65|26802.88|26802.88|26799.65|26799.65|0
1653376810000|2022-05-24 07:20:10|26777.51|26777.51|26783.04|26783.04|26783.04|26783.04|26777.51|26777.51|0
1653376900000|2022-05-24 07:21:40|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|0
1653376910000|2022-05-24 07:21:50|26760.91|26760.91|26760.91|26760.91|26760.91|26760.91|26760.91|26760.91|0
1653376940000|2022-05-24 07:22:20|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|0
1653376960000|2022-05-24 07:22:40|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|0
1653376970000|2022-05-24 07:22:50|26761.73|26761.73|26756.2|26756.2|26761.73|26761.73|26756.2|26756.2|0
1653377160000|2022-05-24 07:26:00|26772.8|26772.8|26772.8|26772.8|26772.8|26772.8|26772.8|26772.8|0
1653377190000|2022-05-24 07:26:30|26761.73|26761.73|26761.73|26761.73|26761.73|26761.73|26761.73|26761.73|0
1653377250000|2022-05-24 07:27:30|26750.66|26750.66|26750.66|26750.66|26750.66|26750.66|26750.66|26750.66|0
1653377280000|2022-05-24 07:28:00|26739.59|26739.59|26739.59|26739.59|26739.59|26739.59|26739.59|26739.59|0
1653377290000|2022-05-24 07:28:10|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|0
1653377410000|2022-05-24 07:30:10|26741.46|26741.46|26734.99|26734.99|26741.46|26741.46|26734.99|26734.99|0
1653377420000|2022-05-24 07:30:20|26757.13|26757.13|26751.6|26751.6|26757.13|26757.13|26751.6|26751.6|0
1653377430000|2022-05-24 07:30:30|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|0
1653377440000|2022-05-24 07:30:40|26794.5|26794.5|26788.97|26788.97|26794.5|26794.5|26788.97|26788.97|0
1653377450000|2022-05-24 07:30:50|26795.43|26795.43|26795.43|26795.43|26795.43|26795.43|26795.43|26795.43|0
1653377460000|2022-05-24 07:31:00|26800.14|26800.14|26816.75|26816.75|26816.75|26816.75|26800.14|26800.14|0
1653377470000|2022-05-24 07:31:10|26805.68|26805.68|26805.68|26805.68|26805.68|26805.68|26805.68|26805.68|0
1653377500000|2022-05-24 07:31:40|26800.14|26800.14|26800.14|26800.14|26800.14|26800.14|26800.14|26800.14|0
1653377530000|2022-05-24 07:32:10|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|0
1653377570000|2022-05-24 07:32:50|26783.54|26783.54|26783.54|26783.54|26783.54|26783.54|26783.54|26783.54|0
1653377590000|2022-05-24 07:33:10|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|0
1653377700000|2022-05-24 07:35:00|26778|26778|26772.47|26772.47|26778|26778|26772.47|26772.47|0
1653377710000|2022-05-24 07:35:10|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|0
1653377740000|2022-05-24 07:35:40|26746.45|26746.45|26757.52|26757.52|26757.52|26757.52|26746.45|26746.45|0
1653377750000|2022-05-24 07:35:50|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|0
1653377790000|2022-05-24 07:36:30|26735.38|26735.38|26735.38|26735.38|26735.38|26735.38|26735.38|26735.38|0
1653377850000|2022-05-24 07:37:30|26751.99|26751.99|26709.52|26709.52|26751.99|26751.99|26709.52|26709.52|0
1653377870000|2022-05-24 07:37:50|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|0
1653377990000|2022-05-24 07:39:50|26692.91|26692.91|26692.91|26692.91|26692.91|26692.91|26692.91|26692.91|0
1653378010000|2022-05-24 07:40:10|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|26698.45|0
1653378050000|2022-05-24 07:40:50|26681.84|26681.84|26681.84|26681.84|26681.84|26681.84|26681.84|26681.84|0
1653378160000|2022-05-24 07:42:40|26659.7|26659.7|26654.17|26654.17|26659.7|26659.7|26654.17|26654.17|0
1653378170000|2022-05-24 07:42:50|26659.7|26659.7|26654.17|26654.17|26659.7|26659.7|26654.17|26654.17|0
1653378180000|2022-05-24 07:43:00|26634.51|26634.51|26637.75|26637.75|26640.98|26640.98|26634.51|26634.51|0
1653378210000|2022-05-24 07:43:30|26626.68|26626.68|26621.14|26621.14|26626.68|26626.68|26621.14|26621.14|0
1653378220000|2022-05-24 07:43:40|26617.91|26617.91|26604.98|26604.98|26617.91|26617.91|26604.98|26604.98|0
1653378230000|2022-05-24 07:43:50|26598.51|26598.51|26598.51|26598.51|26598.51|26598.51|26598.51|26598.51|0
1653378300000|2022-05-24 07:45:00|26587.44|26587.44|26587.44|26587.44|26587.44|26587.44|26587.44|26587.44|0
1653378330000|2022-05-24 07:45:30|26576.37|26576.37|26576.37|26576.37|26576.37|26576.37|26576.37|26576.37|0
1653378340000|2022-05-24 07:45:40|26570.84|26570.84|26570.84|26570.84|26570.84|26570.84|26570.84|26570.84|0
1653378350000|2022-05-24 07:45:50|26576.37|26576.37|26592.98|26592.98|26592.98|26592.98|26576.37|26576.37|0
1653378360000|2022-05-24 07:46:00|26598.51|26598.51|26592.98|26592.98|26598.51|26598.51|26592.98|26592.98|0
1653378370000|2022-05-24 07:46:10|26598.51|26598.51|26609.58|26609.58|26609.58|26609.58|26598.51|26598.51|0
1653378380000|2022-05-24 07:46:20|26615.12|26615.12|26626.19|26626.19|26631.72|26631.72|26615.12|26615.12|0
1653378390000|2022-05-24 07:46:30|26616.49|26616.49|26610.95|26610.95|26616.49|26616.49|26605.42|26605.42|0
1653378400000|2022-05-24 07:46:40|26616.49|26616.49|26614.18|26614.18|26627.56|26627.56|26614.18|26614.18|0
1653378410000|2022-05-24 07:46:50|26625.25|26625.25|26630.78|26630.78|26630.78|26630.78|26625.25|26625.25|0
1653378420000|2022-05-24 07:47:00|26634.01|26634.01|26650.62|26650.62|26650.62|26650.62|26634.01|26634.01|0
1653378430000|2022-05-24 07:47:10|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|26639.55|0
1653378440000|2022-05-24 07:47:20|26634.84|26634.84|26634.84|26634.84|26634.84|26634.84|26634.84|26634.84|0
1653378470000|2022-05-24 07:47:50|26623.77|26623.77|26632.54|26632.54|26632.54|26632.54|26623.77|26623.77|0
1653378480000|2022-05-24 07:48:00|26638.07|26638.07|26643.61|26643.61|26643.61|26643.61|26638.07|26638.07|0
1653378490000|2022-05-24 07:48:10|26640.47|26640.47|26646.01|26646.01|26646.01|26646.01|26640.47|26640.47|0
1653378500000|2022-05-24 07:48:20|26651.54|26651.54|26646.01|26646.01|26651.54|26651.54|26646.01|26646.01|0
1653378510000|2022-05-24 07:48:30|26640.47|26640.47|26657.08|26657.08|26657.08|26657.08|26640.47|26640.47|0
1653378520000|2022-05-24 07:48:40|26662.61|26662.61|26665.75|26665.75|26665.75|26665.75|26662.61|26662.61|0
1653378530000|2022-05-24 07:48:50|26676.82|26676.82|26676.82|26676.82|26676.82|26676.82|26676.82|26676.82|0
1653378540000|2022-05-24 07:49:00|26682.35|26682.35|26682.35|26682.35|26682.35|26682.35|26682.35|26682.35|0
1653378560000|2022-05-24 07:49:20|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|0
1653378580000|2022-05-24 07:49:40|26676.82|26676.82|26671.28|26671.28|26676.82|26676.82|26671.28|26671.28|0
1653378590000|2022-05-24 07:49:50|26676.82|26676.82|26671.28|26671.28|26676.82|26676.82|26671.28|26671.28|0
1653378600000|2022-05-24 07:50:00|26676.82|26676.82|26676.82|26676.82|26676.82|26676.82|26670.35|26670.35|0
1653378610000|2022-05-24 07:50:10|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26682.35|26682.35|0
1653378620000|2022-05-24 07:50:20|26693.42|26693.42|26698.96|26698.96|26698.96|26698.96|26687.89|26687.89|0
1653378630000|2022-05-24 07:50:30|26676.82|26676.82|26682.35|26682.35|26687.89|26687.89|26676.82|26676.82|0
1653378640000|2022-05-24 07:50:40|26676.82|26676.82|26638.07|26638.07|26676.82|26676.82|26638.07|26638.07|0
1653378650000|2022-05-24 07:50:50|26615.94|26615.94|26593.8|26593.8|26615.94|26615.94|26593.8|26593.8|0
1653378660000|2022-05-24 07:51:00|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|26587.33|0
1653378670000|2022-05-24 07:51:10|26593.8|26593.8|26593.8|26593.8|26593.8|26593.8|26593.8|26593.8|0
1653378690000|2022-05-24 07:51:30|26597.03|26597.03|26603.31|26603.31|26619.91|26619.91|26597.03|26597.03|0
1653378710000|2022-05-24 07:51:50|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1653378730000|2022-05-24 07:52:10|26581.17|26581.17|26574.7|26574.7|26581.17|26581.17|26574.7|26574.7|0
1653378740000|2022-05-24 07:52:20|26569.17|26569.17|26569.17|26569.17|26569.17|26569.17|26569.17|26569.17|0
1653378840000|2022-05-24 07:54:00|26578.86|26578.86|26551.19|26551.19|26578.86|26578.86|26551.19|26551.19|0
1653378850000|2022-05-24 07:54:10|26562.26|26562.26|26568.73|26568.73|26568.73|26568.73|26562.26|26562.26|0
1653378860000|2022-05-24 07:54:20|26579.8|26579.8|26579.8|26579.8|26579.8|26579.8|26579.8|26579.8|0
1653378900000|2022-05-24 07:55:00|26585.33|26585.33|26585.33|26585.33|26585.33|26585.33|26585.33|26585.33|0
1653378930000|2022-05-24 07:55:30|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|26596.4|26596.4|0
1653378990000|2022-05-24 07:56:30|26607.47|26607.47|26607.47|26607.47|26607.47|26607.47|26607.47|26607.47|0
1653379040000|2022-05-24 07:57:20|26617.17|26617.17|26620.4|26620.4|26620.4|26620.4|26617.17|26617.17|0
1653379100000|2022-05-24 07:58:20|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|0
1653379110000|2022-05-24 07:58:30|26633.77|26633.77|26633.77|26633.77|26633.77|26633.77|26633.77|26633.77|0
1653379120000|2022-05-24 07:58:40|26639.31|26639.31|26644.84|26644.84|26655.91|26655.91|26639.31|26639.31|0
1653379130000|2022-05-24 07:58:50|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|0
1653379160000|2022-05-24 07:59:20|26651.86|26651.86|26650.29|26650.29|26651.86|26651.86|26650.29|26650.29|0
1653379190000|2022-05-24 07:59:50|26661.36|26661.36|26644.76|26644.76|26661.36|26661.36|26644.76|26644.76|0
1653379250000|2022-05-24 08:00:50|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|0
1653379260000|2022-05-24 08:01:00|26633.69|26633.69|26633.69|26633.69|26633.69|26633.69|26633.69|26633.69|0
1653379300000|2022-05-24 08:01:40|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|0
1653379420000|2022-05-24 08:03:40|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|0
1653379470000|2022-05-24 08:04:30|26618.45|26618.45|26624.92|26624.92|26624.92|26624.92|26618.45|26618.45|0
1653379480000|2022-05-24 08:04:40|26641.52|26641.52|26641.52|26641.52|26641.52|26641.52|26641.52|26641.52|0
1653379490000|2022-05-24 08:04:50|26647.99|26647.99|26651.22|26651.22|26651.22|26651.22|26647.99|26647.99|0
1653379580000|2022-05-24 08:06:20|26644.76|26644.76|26644.76|26644.76|26644.76|26644.76|26644.76|26644.76|0
1653379670000|2022-05-24 08:07:50|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|0
1653379690000|2022-05-24 08:08:10|26617.08|26617.08|26617.08|26617.08|26617.08|26617.08|26617.08|26617.08|0
1653379720000|2022-05-24 08:08:40|26611.55|26611.55|26611.55|26611.55|26611.55|26611.55|26611.55|26611.55|0
1653379740000|2022-05-24 08:09:00|26622.62|26622.62|26622.62|26622.62|26622.62|26622.62|26622.62|26622.62|0
1653379800000|2022-05-24 08:10:00|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|0
1653379820000|2022-05-24 08:10:20|26648.92|26648.92|26648.92|26648.92|26648.92|26648.92|26648.92|26648.92|0
1653379840000|2022-05-24 08:10:40|26655.39|26655.39|26660.92|26660.92|26660.92|26660.92|26655.39|26655.39|0
1653380040000|2022-05-24 08:14:00|26671.99|26671.99|26681.4|26681.4|26681.4|26681.4|26671.99|26671.99|0
1653380070000|2022-05-24 08:14:30|26692.47|26692.47|26692.47|26692.47|26692.47|26692.47|26692.47|26692.47|0
1653380080000|2022-05-24 08:14:40|26680.66|26680.66|26680.66|26680.66|26680.66|26680.66|26680.66|26680.66|0
1653380090000|2022-05-24 08:14:50|26669.59|26669.59|26676.06|26676.06|26676.06|26676.06|26669.59|26669.59|0
1653380100000|2022-05-24 08:15:00|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|0
1653380110000|2022-05-24 08:15:10|26694.97|26694.97|26689.44|26689.44|26694.97|26694.97|26689.44|26689.44|0
1653380140000|2022-05-24 08:15:40|26687.87|26687.87|26682.34|26682.34|26687.87|26687.87|26682.34|26682.34|0
1653380160000|2022-05-24 08:16:00|26675.87|26675.87|26675.87|26675.87|26675.87|26675.87|26675.87|26675.87|0
1653380220000|2022-05-24 08:17:00|26652.8|26652.8|26652.8|26652.8|26652.8|26652.8|26652.8|26652.8|0
1653380250000|2022-05-24 08:17:30|26648.09|26648.09|26631.49|26631.49|26648.09|26648.09|26631.49|26631.49|0
1653380320000|2022-05-24 08:18:40|26625.95|26625.95|26625.95|26625.95|26625.95|26625.95|26625.95|26625.95|0
1653380470000|2022-05-24 08:21:10|26616.25|26616.25|26606.55|26606.55|26616.25|26616.25|26606.55|26606.55|0
1653380490000|2022-05-24 08:21:30|26617.62|26617.62|26617.62|26617.62|26617.62|26617.62|26617.62|26617.62|0
1653380600000|2022-05-24 08:23:20|26614.39|26614.39|26614.39|26614.39|26614.39|26614.39|26614.39|26614.39|0
1653380660000|2022-05-24 08:24:20|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|0
1653380700000|2022-05-24 08:25:00|26625.46|26625.46|26636.53|26636.53|26636.53|26636.53|26625.46|26625.46|0
1653380740000|2022-05-24 08:25:40|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|0
1653380790000|2022-05-24 08:26:30|26636.53|26636.53|26647.6|26647.6|26653.13|26653.13|26636.53|26636.53|0
1653380810000|2022-05-24 08:26:50|26642.06|26642.06|26636.53|26636.53|26642.06|26642.06|26636.53|26636.53|0
1653380980000|2022-05-24 08:29:40|26653.13|26653.13|26653.13|26653.13|26653.13|26653.13|26653.13|26653.13|0
1653381010000|2022-05-24 08:30:10|26669.74|26669.74|26675.27|26675.27|26675.27|26675.27|26669.74|26669.74|0
1653381030000|2022-05-24 08:30:30|26678.51|26678.51|26678.51|26678.51|26678.51|26678.51|26678.51|26678.51|0
1653381090000|2022-05-24 08:31:30|26672.97|26672.97|26664.2|26664.2|26672.97|26672.97|26664.2|26664.2|0
1653381100000|2022-05-24 08:31:40|26658.67|26658.67|26648.97|26648.97|26658.67|26658.67|26648.97|26648.97|0
1653381180000|2022-05-24 08:33:00|26645.74|26645.74|26645.74|26645.74|26645.74|26645.74|26645.74|26645.74|0
1653381190000|2022-05-24 08:33:10|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|0
1653381200000|2022-05-24 08:33:20|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|26653.57|0
1653381210000|2022-05-24 08:33:30|26650.34|26650.34|26647.11|26647.11|26650.34|26650.34|26647.11|26647.11|0
1653381280000|2022-05-24 08:34:40|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|26643.87|0
1653381290000|2022-05-24 08:34:50|26638.34|26638.34|26629.57|26629.57|26638.34|26638.34|26629.57|26629.57|0
1653381300000|2022-05-24 08:35:00|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|0
1653381320000|2022-05-24 08:35:20|26623.1|26623.1|26623.1|26623.1|26623.1|26623.1|26623.1|26623.1|0
1653381330000|2022-05-24 08:35:30|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|0
1653381370000|2022-05-24 08:36:10|26614.34|26614.34|26614.34|26614.34|26614.34|26614.34|26614.34|26614.34|0
1653381410000|2022-05-24 08:36:50|26625.41|26625.41|26625.41|26625.41|26625.41|26625.41|26625.41|26625.41|0
1653381510000|2022-05-24 08:38:30|26635.11|26635.11|26635.11|26635.11|26635.11|26635.11|26635.11|26635.11|0
1653381570000|2022-05-24 08:39:30|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|26641.38|0
1653381590000|2022-05-24 08:39:50|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|0
1653381600000|2022-05-24 08:40:00|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|0
1653381670000|2022-05-24 08:41:10|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|26674.59|0
1653381680000|2022-05-24 08:41:20|26668.12|26668.12|26668.12|26668.12|26668.12|26668.12|26668.12|26668.12|0
1653381700000|2022-05-24 08:41:40|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|0
1653381860000|2022-05-24 08:44:20|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|0
1653381880000|2022-05-24 08:44:40|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|26648.29|0
1653381910000|2022-05-24 08:45:10|26645.15|26645.15|26628.54|26628.54|26645.15|26645.15|26628.54|26628.54|0
1653381920000|2022-05-24 08:45:20|26625.31|26625.31|26625.31|26625.31|26625.31|26625.31|26625.31|26625.31|0
1653381970000|2022-05-24 08:46:10|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|26628.54|0
1653382060000|2022-05-24 08:47:40|26645.15|26645.15|26645.15|26645.15|26645.15|26645.15|26645.15|26645.15|0
1653382200000|2022-05-24 08:50:00|26628.54|26628.54|26568.92|26568.92|26628.54|26628.54|26568.92|26568.92|0
1653382210000|2022-05-24 08:50:10|26575.39|26575.39|26575.39|26575.39|26575.39|26575.39|26575.39|26575.39|0
1653382220000|2022-05-24 08:50:20|26569.85|26569.85|26569.85|26569.85|26569.85|26569.85|26569.85|26569.85|0
1653382230000|2022-05-24 08:50:30|26563.39|26563.39|26563.39|26563.39|26563.39|26563.39|26563.39|26563.39|0
1653382250000|2022-05-24 08:50:50|26574.46|26574.46|26574.46|26574.46|26574.46|26574.46|26574.46|26574.46|0
1653382260000|2022-05-24 08:51:00|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|0
1653382300000|2022-05-24 08:51:40|26563.39|26563.39|26569.85|26569.85|26569.85|26569.85|26563.39|26563.39|0
1653382350000|2022-05-24 08:52:30|26558.78|26558.78|26564.32|26564.32|26564.32|26564.32|26558.78|26558.78|0
1653382360000|2022-05-24 08:52:40|26557.85|26557.85|26557.85|26557.85|26557.85|26557.85|26557.85|26557.85|0
1653382380000|2022-05-24 08:53:00|26564.32|26564.32|26564.32|26564.32|26564.32|26564.32|26564.32|26564.32|0
1653382520000|2022-05-24 08:55:20|26570.78|26570.78|26570.78|26570.78|26570.78|26570.78|26570.78|26570.78|0
1653382540000|2022-05-24 08:55:40|26574.02|26574.02|26562.95|26562.95|26574.02|26574.02|26562.95|26562.95|0
1653382560000|2022-05-24 08:56:00|26556.48|26556.48|26553.25|26553.25|26556.48|26556.48|26553.25|26553.25|0
1653382570000|2022-05-24 08:56:10|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|0
1653382590000|2022-05-24 08:56:30|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|0
1653382720000|2022-05-24 08:58:40|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|26547.71|0
1653382740000|2022-05-24 08:59:00|26553.25|26553.25|26553.25|26553.25|26553.25|26553.25|26553.25|26553.25|0
1653382930000|2022-05-24 09:02:10|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|26542.18|0
1653382990000|2022-05-24 09:03:10|26543.75|26543.75|26543.75|26543.75|26543.75|26543.75|26543.75|26543.75|0
1653383050000|2022-05-24 09:04:10|26540.61|26540.61|26540.61|26540.61|26540.61|26540.61|26540.61|26540.61|0
1653383060000|2022-05-24 09:04:20|26524.01|26524.01|26517.73|26517.73|26524.01|26524.01|26517.73|26517.73|0
1653383140000|2022-05-24 09:05:40|26506.66|26506.66|26506.66|26506.66|26506.66|26506.66|26506.66|26506.66|0
1653383150000|2022-05-24 09:05:50|26513.13|26513.13|26506.66|26506.66|26513.13|26513.13|26506.66|26506.66|0
1653383160000|2022-05-24 09:06:00|26513.13|26513.13|26513.13|26513.13|26513.13|26513.13|26513.13|26513.13|0
1653383190000|2022-05-24 09:06:30|26507.59|26507.59|26518.66|26518.66|26524.2|26524.2|26507.59|26507.59|0
1653383200000|2022-05-24 09:06:40|26524.2|26524.2|26518.66|26518.66|26529.73|26529.73|26518.66|26518.66|0
1653383230000|2022-05-24 09:07:10|26513.13|26513.13|26518.66|26518.66|26518.66|26518.66|26513.13|26513.13|0
1653383260000|2022-05-24 09:07:40|26515.52|26515.52|26493.38|26493.38|26515.52|26515.52|26493.38|26493.38|0
1653383270000|2022-05-24 09:07:50|26504.45|26504.45|26515.52|26515.52|26515.52|26515.52|26504.45|26504.45|0
1653383310000|2022-05-24 09:08:30|26509.99|26509.99|26509.99|26509.99|26509.99|26509.99|26509.99|26509.99|0
1653383340000|2022-05-24 09:09:00|26521.06|26521.06|26521.06|26521.06|26521.06|26521.06|26521.06|26521.06|0
1653383350000|2022-05-24 09:09:10|26515.52|26515.52|26515.52|26515.52|26515.52|26515.52|26515.52|26515.52|0
1653383370000|2022-05-24 09:09:30|26526.59|26526.59|26521.06|26521.06|26526.59|26526.59|26521.06|26521.06|0
1653383380000|2022-05-24 09:09:40|26526.59|26526.59|26526.59|26526.59|26526.59|26526.59|26526.59|26526.59|0
1653383390000|2022-05-24 09:09:50|26537.66|26537.66|26543.2|26543.2|26543.2|26543.2|26537.66|26537.66|0
1653383430000|2022-05-24 09:10:30|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|0
1653383440000|2022-05-24 09:10:40|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|0
1653383450000|2022-05-24 09:10:50|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|0
1653383460000|2022-05-24 09:11:00|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|0
1653383470000|2022-05-24 09:11:10|26576.41|26576.41|26581.94|26581.94|26581.94|26581.94|26576.41|26576.41|0
1653383530000|2022-05-24 09:12:10|26585.17|26585.17|26585.17|26585.17|26585.17|26585.17|26585.17|26585.17|0
1653383540000|2022-05-24 09:12:20|26574.1|26574.1|26574.1|26574.1|26574.1|26574.1|26574.1|26574.1|0
1653383570000|2022-05-24 09:12:50|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|0
1653383580000|2022-05-24 09:13:00|26582.87|26582.87|26582.87|26582.87|26582.87|26582.87|26582.87|26582.87|0
1653383610000|2022-05-24 09:13:30|26584.44|26584.44|26594.14|26594.14|26594.14|26594.14|26584.44|26584.44|0
1653383620000|2022-05-24 09:13:40|26587.67|26587.67|26584.44|26584.44|26587.67|26587.67|26584.44|26584.44|0
1653383670000|2022-05-24 09:14:30|26577.97|26577.97|26577.97|26577.97|26577.97|26577.97|26577.97|26577.97|0
1653383710000|2022-05-24 09:15:10|26572.44|26572.44|26572.44|26572.44|26572.44|26572.44|26572.44|26572.44|0
1653383730000|2022-05-24 09:15:30|26569.21|26569.21|26569.21|26569.21|26569.21|26569.21|26569.21|26569.21|0
1653383740000|2022-05-24 09:15:40|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|0
1653383750000|2022-05-24 09:15:50|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|0
1653383840000|2022-05-24 09:17:20|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|26567.64|0
1653383990000|2022-05-24 09:19:50|26564.4|26564.4|26574.1|26574.1|26574.1|26574.1|26564.4|26564.4|0
1653384070000|2022-05-24 09:21:10|26546.43|26546.43|26546.43|26546.43|26546.43|26546.43|26546.43|26546.43|0
1653384100000|2022-05-24 09:21:40|26551.97|26551.97|26551.97|26551.97|26551.97|26551.97|26551.97|26551.97|0
1653384300000|2022-05-24 09:25:00|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|26548.73|0
1653384530000|2022-05-24 09:28:50|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|0
1653384540000|2022-05-24 09:29:00|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|0
1653384550000|2022-05-24 09:29:10|26558.97|26558.97|26558.97|26558.97|26558.97|26558.97|26558.97|26558.97|0
1653384600000|2022-05-24 09:30:00|26562.21|26562.21|26556.67|26556.67|26562.21|26562.21|26556.67|26556.67|0
1653384670000|2022-05-24 09:31:10|26559.9|26559.9|26559.9|26559.9|26559.9|26559.9|26559.9|26559.9|0
1653384720000|2022-05-24 09:32:00|26543.3|26543.3|26543.3|26543.3|26543.3|26543.3|26543.3|26543.3|0
1653384790000|2022-05-24 09:33:10|26549.77|26549.77|26549.77|26549.77|26549.77|26549.77|26549.77|26549.77|0
1653384800000|2022-05-24 09:33:20|26556.04|26556.04|26572.56|26572.56|26572.56|26572.56|26556.04|26556.04|0
1653384810000|2022-05-24 09:33:30|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|0
1653384820000|2022-05-24 09:33:40|26580.59|26580.59|26580.59|26580.59|26580.59|26580.59|26580.59|26580.59|0
1653384840000|2022-05-24 09:34:00|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|26579.03|0
1653384860000|2022-05-24 09:34:20|26575.89|26575.89|26585.59|26585.59|26585.59|26585.59|26575.89|26575.89|0
1653384870000|2022-05-24 09:34:30|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|0
1653384880000|2022-05-24 09:34:40|26602.19|26602.19|26602.19|26602.19|26602.19|26602.19|26602.19|26602.19|0
1653384890000|2022-05-24 09:34:50|26607.73|26607.73|26618.8|26618.8|26618.8|26618.8|26607.73|26607.73|0
1653384900000|2022-05-24 09:35:00|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|0
1653384940000|2022-05-24 09:35:40|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|0
1653385010000|2022-05-24 09:36:50|26661.52|26661.52|26661.52|26661.52|26661.52|26661.52|26661.52|26661.52|0
1653385030000|2022-05-24 09:37:10|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|0
1653385110000|2022-05-24 09:38:30|26673.52|26673.52|26673.52|26673.52|26673.52|26673.52|26673.52|26673.52|0
1653385120000|2022-05-24 09:38:40|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|0
1653385140000|2022-05-24 09:39:00|26674.26|26674.26|26671.12|26671.12|26674.26|26674.26|26671.12|26671.12|0
1653385190000|2022-05-24 09:39:50|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|0
1653385200000|2022-05-24 09:40:00|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|0
1653385240000|2022-05-24 09:40:40|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|0
1653385330000|2022-05-24 09:42:10|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|0
1653385430000|2022-05-24 09:43:50|26666.52|26666.52|26666.52|26666.52|26666.52|26666.52|26666.52|26666.52|0
1653385530000|2022-05-24 09:45:30|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|26677.59|0
1653385600000|2022-05-24 09:46:40|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|0
1653385640000|2022-05-24 09:47:20|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|0
1653385660000|2022-05-24 09:47:40|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|26683.13|0
1653385670000|2022-05-24 09:47:50|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|26688.66|0
1653385680000|2022-05-24 09:48:00|26701.59|26701.59|26698.36|26698.36|26701.59|26701.59|26698.36|26698.36|0
1653385810000|2022-05-24 09:50:10|26709.43|26709.43|26709.43|26709.43|26709.43|26709.43|26709.43|26709.43|0
1653385860000|2022-05-24 09:51:00|26714.96|26714.96|26714.96|26714.96|26714.96|26714.96|26714.96|26714.96|0
1653385920000|2022-05-24 09:52:00|26721.24|26721.24|26721.24|26721.24|26721.24|26721.24|26721.24|26721.24|0
1653385940000|2022-05-24 09:52:20|26727.71|26727.71|26730.94|26730.94|26730.94|26730.94|26727.71|26727.71|0
1653385970000|2022-05-24 09:52:50|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|26724.47|0
1653386020000|2022-05-24 09:53:40|26752.15|26752.15|26752.15|26752.15|26752.15|26752.15|26752.15|26752.15|0
1653386040000|2022-05-24 09:54:00|26745.68|26745.68|26745.68|26745.68|26745.68|26745.68|26745.68|26745.68|0
1653386060000|2022-05-24 09:54:20|26750.39|26750.39|26750.39|26750.39|26750.39|26750.39|26750.39|26750.39|0
1653386070000|2022-05-24 09:54:30|26743.92|26743.92|26743.92|26743.92|26743.92|26743.92|26743.92|26743.92|0
1653386140000|2022-05-24 09:55:40|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|0
1653386190000|2022-05-24 09:56:30|26754.16|26754.16|26754.16|26754.16|26754.16|26754.16|26754.16|26754.16|0
1653386230000|2022-05-24 09:57:10|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|26748.63|0
1653386250000|2022-05-24 09:57:30|26759.7|26759.7|26759.7|26759.7|26759.7|26759.7|26759.7|26759.7|0
1653386380000|2022-05-24 09:59:40|26750.28|26750.28|26750.28|26750.28|26750.28|26750.28|26750.28|26750.28|0
1653386410000|2022-05-24 10:00:10|26747.05|26747.05|26747.05|26747.05|26750.28|26750.28|26740.58|26740.58|0
1653386490000|2022-05-24 10:01:30|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|0
1653386500000|2022-05-24 10:01:40|26734.12|26734.12|26730.88|26730.88|26737.35|26737.35|26724.42|26724.42|0
1653386580000|2022-05-24 10:03:00|26724.61|26724.61|26724.61|26724.61|26724.61|26724.61|26724.61|26724.61|0
1653386630000|2022-05-24 10:03:50|26714.91|26714.91|26711.68|26711.68|26714.91|26714.91|26711.68|26711.68|0
1653386640000|2022-05-24 10:04:00|26714.81|26714.81|26714.81|26714.81|26714.81|26714.81|26714.81|26714.81|0
1653386690000|2022-05-24 10:04:50|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|0
1653386700000|2022-05-24 10:05:00|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|0
1653386770000|2022-05-24 10:06:10|26701.88|26701.88|26701.88|26701.88|26701.88|26701.88|26701.88|26701.88|0
1653386780000|2022-05-24 10:06:20|26698.65|26698.65|26698.65|26698.65|26698.65|26698.65|26698.65|26698.65|0
1653386830000|2022-05-24 10:07:10|26695.42|26695.42|26703.25|26703.25|26703.25|26703.25|26692.18|26692.18|0
1653386850000|2022-05-24 10:07:30|26708.79|26708.79|26714.32|26714.32|26714.32|26714.32|26708.79|26708.79|0
1653386870000|2022-05-24 10:07:50|26719.03|26719.03|26719.03|26719.03|26719.03|26719.03|26719.03|26719.03|0
1653386900000|2022-05-24 10:08:20|26696.89|26696.89|26696.89|26696.89|26696.89|26696.89|26696.89|26696.89|0
1653386910000|2022-05-24 10:08:30|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|0
1653387000000|2022-05-24 10:10:00|26713.49|26713.49|26713.49|26713.49|26713.49|26713.49|26707.96|26707.96|0
1653387110000|2022-05-24 10:11:50|26691.35|26691.35|26691.35|26691.35|26691.35|26691.35|26691.35|26691.35|0
1653387120000|2022-05-24 10:12:00|26688.12|26688.12|26688.12|26688.12|26688.12|26688.12|26688.12|26688.12|0
1653387160000|2022-05-24 10:12:40|26699.19|26699.19|26699.19|26699.19|26699.19|26699.19|26699.19|26699.19|0
1653387190000|2022-05-24 10:13:10|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|0
1653387230000|2022-05-24 10:13:50|26702.42|26702.42|26699.19|26699.19|26702.42|26702.42|26699.19|26699.19|0
1653387360000|2022-05-24 10:16:00|26700.76|26700.76|26708.6|26708.6|26708.6|26708.6|26700.76|26700.76|0
1653387370000|2022-05-24 10:16:10|26719.67|26719.67|26719.67|26719.67|26719.67|26719.67|26719.67|26719.67|0
1653387440000|2022-05-24 10:17:20|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|0
1653387480000|2022-05-24 10:18:00|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|0
1653387530000|2022-05-24 10:18:50|26715.07|26715.07|26715.07|26715.07|26715.07|26715.07|26715.07|26715.07|0
1653387580000|2022-05-24 10:19:40|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|26720.6|0
1653387600000|2022-05-24 10:20:00|26723.84|26723.84|26730.3|26730.3|26730.3|26730.3|26723.84|26723.84|0
1653387650000|2022-05-24 10:20:50|26735.01|26735.01|26735.01|26735.01|26735.01|26735.01|26735.01|26735.01|0
1653387700000|2022-05-24 10:21:40|26741.48|26741.48|26741.48|26741.48|26741.48|26741.48|26741.48|26741.48|0
1653387740000|2022-05-24 10:22:20|26769.15|26769.15|26778.85|26778.85|26778.85|26778.85|26769.15|26769.15|0
1653387750000|2022-05-24 10:22:30|26795.45|26795.45|26788.99|26788.99|26795.45|26795.45|26788.99|26788.99|0
1653387780000|2022-05-24 10:23:00|26779.29|26779.29|26772.82|26772.82|26779.29|26779.29|26772.82|26772.82|0
1653387790000|2022-05-24 10:23:10|26766.36|26766.36|26772.82|26772.82|26772.82|26772.82|26766.36|26766.36|0
1653387830000|2022-05-24 10:23:50|26782.23|26782.23|26782.23|26782.23|26782.23|26782.23|26782.23|26782.23|0
1653387900000|2022-05-24 10:25:00|26779|26779|26779|26779|26779|26779|26779|26779|0
1653387910000|2022-05-24 10:25:10|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|0
1653387920000|2022-05-24 10:25:20|26764.7|26764.7|26759.16|26759.16|26764.7|26764.7|26759.16|26759.16|0
1653387930000|2022-05-24 10:25:30|26753.63|26753.63|26753.63|26753.63|26753.63|26753.63|26753.63|26753.63|0
1653387940000|2022-05-24 10:25:40|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|0
1653387970000|2022-05-24 10:26:10|26767|26767|26767|26767|26767|26767|26767|26767|0
1653388000000|2022-05-24 10:26:40|26761.47|26761.47|26761.47|26761.47|26761.47|26761.47|26761.47|26761.47|0
1653388150000|2022-05-24 10:29:10|26767|26767|26770.14|26770.14|26770.14|26770.14|26767|26767|0
1653388240000|2022-05-24 10:30:40|26773.37|26773.37|26773.37|26773.37|26773.37|26773.37|26773.37|26773.37|0
1653388250000|2022-05-24 10:30:50|26779.84|26779.84|26779.84|26779.84|26779.84|26779.84|26779.84|26779.84|0
1653388330000|2022-05-24 10:32:10|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|0
1653388390000|2022-05-24 10:33:10|26801.98|26801.98|26801.98|26801.98|26801.98|26801.98|26801.98|26801.98|0
1653388440000|2022-05-24 10:34:00|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|0
1653388490000|2022-05-24 10:34:50|26795.61|26795.61|26784.54|26784.54|26795.61|26795.61|26784.54|26784.54|0
1653388570000|2022-05-24 10:36:10|26790.07|26790.07|26790.07|26790.07|26790.07|26790.07|26790.07|26790.07|0
1653388700000|2022-05-24 10:38:20|26795.61|26795.61|26795.61|26795.61|26795.61|26795.61|26795.61|26795.61|0
1653388710000|2022-05-24 10:38:30|26801.14|26801.14|26838.23|26838.23|26838.23|26838.23|26801.14|26801.14|0
1653388720000|2022-05-24 10:38:40|26843.76|26843.76|26843.76|26843.76|26843.76|26843.76|26843.76|26843.76|0
1653388750000|2022-05-24 10:39:10|26860.37|26860.37|26860.37|26860.37|26860.37|26860.37|26860.37|26860.37|0
1653388790000|2022-05-24 10:39:50|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|0
1653388800000|2022-05-24 10:40:00|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|0
1653388820000|2022-05-24 10:40:20|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|0
1653388860000|2022-05-24 10:41:00|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|0
1653388960000|2022-05-24 10:42:40|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|0
1653388980000|2022-05-24 10:43:00|26810.12|26810.12|26810.12|26810.12|26810.12|26810.12|26810.12|26810.12|0
1653388990000|2022-05-24 10:43:10|26803.65|26803.65|26803.65|26803.65|26803.65|26803.65|26803.65|26803.65|0
1653389100000|2022-05-24 10:45:00|26797.37|26797.37|26800.51|26800.51|26800.51|26800.51|26797.37|26797.37|0
1653389110000|2022-05-24 10:45:10|26817.12|26817.12|26806.05|26806.05|26817.12|26817.12|26806.05|26806.05|0
1653389160000|2022-05-24 10:46:00|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|0
1653389240000|2022-05-24 10:47:20|26817.12|26817.12|26817.12|26817.12|26817.12|26817.12|26817.12|26817.12|0
1653389310000|2022-05-24 10:48:30|26822.65|26822.65|26822.65|26822.65|26822.65|26822.65|26822.65|26822.65|0
1653389350000|2022-05-24 10:49:10|26812.95|26812.95|26822.65|26822.65|26822.65|26822.65|26812.95|26812.95|0
1653389420000|2022-05-24 10:50:20|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|26825.79|0
1653389460000|2022-05-24 10:51:00|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|26832.25|0
1653389480000|2022-05-24 10:51:20|26843.32|26843.32|26843.32|26843.32|26843.32|26843.32|26843.32|26843.32|0
1653389490000|2022-05-24 10:51:30|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|0
1653389500000|2022-05-24 10:51:40|26828.38|26828.38|26828.38|26828.38|26828.38|26828.38|26828.38|26828.38|0
1653389560000|2022-05-24 10:52:40|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|0
1653389620000|2022-05-24 10:53:40|26803.44|26803.44|26803.44|26803.44|26803.44|26803.44|26803.44|26803.44|0
1653389720000|2022-05-24 10:55:20|26809.91|26809.91|26809.91|26809.91|26809.91|26809.91|26809.91|26809.91|0
1653389750000|2022-05-24 10:55:50|26813.14|26813.14|26836.02|26836.02|26836.02|26836.02|26813.14|26813.14|0
1653389820000|2022-05-24 10:57:00|26841.56|26841.56|26841.56|26841.56|26841.56|26841.56|26841.56|26841.56|0
1653389900000|2022-05-24 10:58:20|26844.79|26844.79|26844.79|26844.79|26844.79|26844.79|26844.79|26844.79|0
1653389940000|2022-05-24 10:59:00|26850.32|26850.32|26850.32|26850.32|26850.32|26850.32|26850.32|26850.32|0
1653389990000|2022-05-24 10:59:50|26856.79|26856.79|26856.79|26856.79|26856.79|26856.79|26856.79|26856.79|0
1653390140000|2022-05-24 11:02:20|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|0
1653390160000|2022-05-24 11:02:40|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|0
1653390210000|2022-05-24 11:03:30|26878.93|26878.93|26878.93|26878.93|26878.93|26878.93|26878.93|26878.93|0
1653390270000|2022-05-24 11:04:30|26890|26890|26884.46|26884.46|26890|26890|26884.46|26884.46|0
1653390280000|2022-05-24 11:04:40|26890|26890|26890|26890|26890|26890|26890|26890|0
1653390290000|2022-05-24 11:04:50|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|0
1653390300000|2022-05-24 11:05:00|26897.4|26897.4|26901.56|26901.56|26901.56|26901.56|26895.09|26895.09|0
1653390370000|2022-05-24 11:06:10|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|0
1653390410000|2022-05-24 11:06:50|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|0
1653390470000|2022-05-24 11:07:50|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|0
1653390490000|2022-05-24 11:08:10|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|0
1653390500000|2022-05-24 11:08:20|26909.3|26909.3|26917.14|26917.14|26917.14|26917.14|26906.07|26906.07|0
1653390650000|2022-05-24 11:10:50|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|0
1653390660000|2022-05-24 11:11:00|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|0
1653390670000|2022-05-24 11:11:10|26931.44|26931.44|26934.67|26934.67|26934.67|26934.67|26931.44|26931.44|0
1653390730000|2022-05-24 11:12:10|26929.14|26929.14|26934.67|26934.67|26934.67|26934.67|26929.14|26929.14|0
1653390760000|2022-05-24 11:12:40|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|26928.21|0
1653390800000|2022-05-24 11:13:20|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|0
1653390830000|2022-05-24 11:13:50|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|0
1653390900000|2022-05-24 11:15:00|26919.44|26919.44|26919.44|26919.44|26919.44|26919.44|26919.44|26919.44|0
1653391020000|2022-05-24 11:17:00|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|0
1653391150000|2022-05-24 11:19:10|26920.18|26920.18|26920.18|26920.18|26920.18|26920.18|26920.18|26920.18|0
1653391160000|2022-05-24 11:19:20|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|26925.72|0
1653391370000|2022-05-24 11:22:50|26914.65|26914.65|26914.65|26914.65|26914.65|26914.65|26914.65|26914.65|0
1653391400000|2022-05-24 11:23:20|26917.78|26917.78|26917.78|26917.78|26917.78|26917.78|26917.78|26917.78|0
1653391410000|2022-05-24 11:23:30|26921.02|26921.02|26921.02|26921.02|26921.02|26921.02|26921.02|26921.02|0
1653391460000|2022-05-24 11:24:20|26898.88|26898.88|26898.88|26898.88|26898.88|26898.88|26898.88|26898.88|0
1653391500000|2022-05-24 11:25:00|26905.15|26905.15|26905.15|26905.15|26905.15|26905.15|26905.15|26905.15|0
1653391580000|2022-05-24 11:26:20|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|26918.09|0
1653391630000|2022-05-24 11:27:10|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|0
1653391660000|2022-05-24 11:27:40|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|0
1653391680000|2022-05-24 11:28:00|26938.85|26938.85|26948.55|26948.55|26948.55|26948.55|26938.85|26938.85|0
1653391700000|2022-05-24 11:28:20|26955.02|26955.02|26958.25|26958.25|26958.25|26958.25|26955.02|26955.02|0
1653391770000|2022-05-24 11:29:30|26961.49|26961.49|26961.49|26961.49|26961.49|26961.49|26961.49|26961.49|0
1653391800000|2022-05-24 11:30:00|26967.95|26967.95|26971.19|26971.19|26971.19|26971.19|26967.95|26967.95|0
1653391850000|2022-05-24 11:30:50|26968.05|26968.05|26961.77|26961.77|26968.05|26968.05|26961.77|26961.77|0
1653391900000|2022-05-24 11:31:40|26968.24|26968.24|26971.47|26971.47|26971.47|26971.47|26968.24|26968.24|0
1653391940000|2022-05-24 11:32:20|26960.4|26960.4|26965.94|26965.94|26965.94|26965.94|26960.4|26960.4|0
1653392000000|2022-05-24 11:33:20|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|0
1653392070000|2022-05-24 11:34:30|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|26945.17|0
1653392130000|2022-05-24 11:35:30|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|26956.24|0
1653392220000|2022-05-24 11:37:00|26946.54|26946.54|26936.84|26936.84|26946.54|26946.54|26936.84|26936.84|0
1653392230000|2022-05-24 11:37:10|26933.61|26933.61|26933.61|26933.61|26933.61|26933.61|26933.61|26933.61|0
1653392270000|2022-05-24 11:37:50|26923.91|26923.91|26890.7|26890.7|26923.91|26923.91|26890.7|26890.7|0
1653392280000|2022-05-24 11:38:00|26857.49|26857.49|26839.84|26839.84|26863.02|26863.02|26839.84|26839.84|0
1653392290000|2022-05-24 11:38:10|26843.08|26843.08|26849.54|26849.54|26849.54|26849.54|26843.08|26843.08|0
1653392300000|2022-05-24 11:38:20|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|0
1653392320000|2022-05-24 11:38:40|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|0
1653392470000|2022-05-24 11:41:10|26851.2|26851.2|26851.2|26851.2|26851.2|26851.2|26851.2|26851.2|0
1653392630000|2022-05-24 11:43:50|26856.73|26856.73|26856.73|26856.73|26856.73|26856.73|26856.73|26856.73|0
1653392750000|2022-05-24 11:45:50|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|0
1653392760000|2022-05-24 11:46:00|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|0
1653392770000|2022-05-24 11:46:10|26873.34|26873.34|26889.94|26889.94|26889.94|26889.94|26873.34|26873.34|0
1653392840000|2022-05-24 11:47:20|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|0
1653392850000|2022-05-24 11:47:30|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|26885.34|26885.34|0
1653393040000|2022-05-24 11:50:40|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|0
1653393080000|2022-05-24 11:51:20|26863.2|26863.2|26863.2|26863.2|26863.2|26863.2|26863.2|26863.2|0
1653393100000|2022-05-24 11:51:40|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|0
1653393120000|2022-05-24 11:52:00|26871.04|26871.04|26871.04|26871.04|26871.04|26871.04|26871.04|26871.04|0
1653393190000|2022-05-24 11:53:10|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|26874.27|0
1653393420000|2022-05-24 11:57:00|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|0
1653393430000|2022-05-24 11:57:10|26852.13|26852.13|26846.6|26846.6|26852.13|26852.13|26846.6|26846.6|0
1653393470000|2022-05-24 11:57:50|26841.06|26841.06|26841.06|26841.06|26841.06|26841.06|26841.06|26841.06|0
1653393530000|2022-05-24 11:58:50|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|0
1653393550000|2022-05-24 11:59:10|26823.52|26823.52|26823.52|26823.52|26823.52|26823.52|26823.52|26823.52|0
1653393580000|2022-05-24 11:59:40|26795.85|26795.85|26795.85|26795.85|26795.85|26795.85|26795.85|26795.85|0
1653393590000|2022-05-24 11:59:50|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|26829.06|0
1653393600000|2022-05-24 12:00:00|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|26840.13|0
1653393610000|2022-05-24 12:00:10|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|0
1653393640000|2022-05-24 12:00:40|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|0
1653393680000|2022-05-24 12:01:20|26826.66|26826.66|26815.59|26815.59|26826.66|26826.66|26815.59|26815.59|0
1653393710000|2022-05-24 12:01:50|26793.45|26793.45|26848.8|26848.8|26848.8|26848.8|26793.45|26793.45|0
1653393720000|2022-05-24 12:02:00|26843.27|26843.27|26832.2|26832.2|26843.27|26843.27|26832.2|26832.2|0
1653393730000|2022-05-24 12:02:10|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|0
1653393740000|2022-05-24 12:02:20|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|26843.27|0
1653393750000|2022-05-24 12:02:30|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|0
1653393770000|2022-05-24 12:02:50|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|0
1653393780000|2022-05-24 12:03:00|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|0
1653393790000|2022-05-24 12:03:10|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26865.41|26865.41|0
1653393810000|2022-05-24 12:03:30|26876.48|26876.48|26876.48|26876.48|26876.48|26876.48|26870.94|26870.94|0
1653393820000|2022-05-24 12:03:40|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|0
1653393830000|2022-05-24 12:03:50|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|26865.41|0
1653393850000|2022-05-24 12:04:10|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|0
1653393920000|2022-05-24 12:05:20|26859.87|26859.87|26859.87|26859.87|26859.87|26859.87|26859.87|26859.87|0
1653393960000|2022-05-24 12:06:00|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|26854.34|0
1653393970000|2022-05-24 12:06:10|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|26848.8|0
1653394040000|2022-05-24 12:07:20|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|0
1653394090000|2022-05-24 12:08:10|26831.27|26831.27|26828.03|26828.03|26831.27|26831.27|26828.03|26828.03|0
1653394110000|2022-05-24 12:08:30|26818.62|26818.62|26818.62|26818.62|26818.62|26818.62|26818.62|26818.62|0
1653394120000|2022-05-24 12:08:40|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|0
1653394220000|2022-05-24 12:10:20|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|0
1653394330000|2022-05-24 12:12:10|26816.22|26816.22|26816.22|26816.22|26816.22|26816.22|26816.22|26816.22|0
1653394370000|2022-05-24 12:12:50|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|0
1653394380000|2022-05-24 12:13:00|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|0
1653394390000|2022-05-24 12:13:10|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|26827.29|0
1653394510000|2022-05-24 12:15:10|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|26832.83|0
1653394520000|2022-05-24 12:15:20|26843.9|26843.9|26854.97|26854.97|26854.97|26854.97|26843.9|26843.9|0
1653394550000|2022-05-24 12:15:50|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|0
1653394630000|2022-05-24 12:17:10|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|0
1653394640000|2022-05-24 12:17:20|26848.5|26848.5|26859.57|26859.57|26859.57|26859.57|26842.96|26842.96|0
1653394840000|2022-05-24 12:20:40|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|0
1653394850000|2022-05-24 12:20:50|26847.57|26847.57|26847.57|26847.57|26847.57|26847.57|26847.57|26847.57|0
1653394950000|2022-05-24 12:22:30|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|0
1653394960000|2022-05-24 12:22:40|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|0
1653395040000|2022-05-24 12:24:00|26828.57|26828.57|26828.57|26828.57|26828.57|26828.57|26828.57|26828.57|0
1653395150000|2022-05-24 12:25:50|26835.03|26835.03|26838.27|26838.27|26838.27|26838.27|26835.03|26835.03|0
1653395160000|2022-05-24 12:26:00|26849.34|26849.34|26869.08|26869.08|26869.08|26869.08|26849.34|26849.34|0
1653395170000|2022-05-24 12:26:10|26862.61|26862.61|26862.61|26862.61|26862.61|26862.61|26862.61|26862.61|0
1653395180000|2022-05-24 12:26:20|26868.15|26868.15|26868.15|26868.15|26868.15|26868.15|26868.15|26868.15|0
1653395240000|2022-05-24 12:27:20|26857.08|26857.08|26857.08|26857.08|26857.08|26857.08|26857.08|26857.08|0
1653395270000|2022-05-24 12:27:50|26851.54|26851.54|26851.54|26851.54|26851.54|26851.54|26851.54|26851.54|0
1653395350000|2022-05-24 12:29:10|26854.77|26854.77|26854.77|26854.77|26860.31|26860.31|26854.77|26854.77|0
1653395390000|2022-05-24 12:29:50|26849.24|26849.24|26849.24|26849.24|26849.24|26849.24|26849.24|26849.24|0
1653395420000|2022-05-24 12:30:20|26838.26|26838.26|26838.26|26838.26|26838.26|26838.26|26838.26|26838.26|0
1653395430000|2022-05-24 12:30:30|26841.4|26841.4|26821|26821|26841.4|26841.4|26821|26821|0
1653395440000|2022-05-24 12:30:40|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|0
1653395470000|2022-05-24 12:31:10|26821|26821|26821|26821|26821|26821|26821|26821|0
1653395500000|2022-05-24 12:31:40|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|0
1653395510000|2022-05-24 12:31:50|26795.72|26795.72|26795.72|26795.72|26795.72|26795.72|26795.72|26795.72|0
1653395520000|2022-05-24 12:32:00|26800.43|26800.43|26817.03|26817.03|26817.03|26817.03|26800.43|26800.43|0
1653395530000|2022-05-24 12:32:10|26833.64|26833.64|26833.64|26833.64|26833.64|26833.64|26833.64|26833.64|0
1653395550000|2022-05-24 12:32:30|26828.1|26828.1|26828.1|26828.1|26828.1|26828.1|26828.1|26828.1|0
1653395560000|2022-05-24 12:32:40|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|0
1653395650000|2022-05-24 12:34:10|26821.2|26821.2|26817.97|26817.97|26821.2|26821.2|26817.97|26817.97|0
1653395690000|2022-05-24 12:34:50|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|0
1653395700000|2022-05-24 12:35:00|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|0
1653395780000|2022-05-24 12:36:20|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|0
1653396040000|2022-05-24 12:40:40|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|26806.9|0
1653396060000|2022-05-24 12:41:00|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|0
1653396140000|2022-05-24 12:42:20|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|26817.97|0
1653396150000|2022-05-24 12:42:30|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|0
1653396170000|2022-05-24 12:42:50|26805.97|26805.97|26802.73|26802.73|26805.97|26805.97|26802.73|26802.73|0
1653396230000|2022-05-24 12:43:50|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|0
1653396340000|2022-05-24 12:45:40|26797.2|26797.2|26797.2|26797.2|26797.2|26797.2|26797.2|26797.2|0
1653396440000|2022-05-24 12:47:20|26790.92|26790.92|26790.92|26790.92|26790.92|26790.92|26790.92|26790.92|0
1653396520000|2022-05-24 12:48:40|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|0
1653396560000|2022-05-24 12:49:20|26795.53|26795.53|26797.09|26797.09|26797.09|26797.09|26795.53|26795.53|0
1653396610000|2022-05-24 12:50:10|26793.86|26793.86|26793.86|26793.86|26793.86|26793.86|26793.86|26793.86|0
1653396710000|2022-05-24 12:51:50|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|0
1653396720000|2022-05-24 12:52:00|26791.56|26791.56|26791.56|26791.56|26791.56|26791.56|26791.56|26791.56|0
1653396740000|2022-05-24 12:52:20|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|0
1653396750000|2022-05-24 12:52:30|26808.16|26808.16|26808.16|26808.16|26808.16|26808.16|26808.16|26808.16|0
1653396760000|2022-05-24 12:52:40|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|26802.63|0
1653396780000|2022-05-24 12:53:00|26809.1|26809.1|26817.86|26817.86|26817.86|26817.86|26809.1|26809.1|0
1653396810000|2022-05-24 12:53:30|26821.1|26821.1|26821.1|26821.1|26821.1|26821.1|26821.1|26821.1|0
1653396850000|2022-05-24 12:54:10|26824.33|26824.33|26824.33|26824.33|26824.33|26824.33|26824.33|26824.33|0
1653396860000|2022-05-24 12:54:20|26814.63|26814.63|26803.56|26803.56|26814.63|26814.63|26803.56|26803.56|0
1653396960000|2022-05-24 12:56:00|26809.1|26809.1|26809.1|26809.1|26809.1|26809.1|26809.1|26809.1|0
1653396980000|2022-05-24 12:56:20|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|0
1653397020000|2022-05-24 12:57:00|26798.03|26798.03|26798.03|26798.03|26798.03|26798.03|26798.03|26798.03|0
1653397060000|2022-05-24 12:57:40|26781.86|26781.86|26776.33|26776.33|26781.86|26781.86|26776.33|26776.33|0
1653397070000|2022-05-24 12:57:50|26781.86|26781.86|26792.93|26792.93|26792.93|26792.93|26781.86|26781.86|0
1653397080000|2022-05-24 12:58:00|26804|26804|26804.83|26804.83|26809.53|26809.53|26804|26804|0
1653397090000|2022-05-24 12:58:10|26803.26|26803.26|26803.26|26803.26|26803.26|26803.26|26803.26|26803.26|0
1653397120000|2022-05-24 12:58:40|26792.19|26792.19|26792.19|26792.19|26792.19|26792.19|26792.19|26792.19|0
1653397180000|2022-05-24 12:59:40|26786.65|26786.65|26786.65|26786.65|26786.65|26786.65|26786.65|26786.65|0
1653397190000|2022-05-24 12:59:50|26764.52|26764.52|26764.52|26764.52|26764.52|26764.52|26764.52|26764.52|0
1653397240000|2022-05-24 13:00:40|26775.58|26775.58|26775.58|26775.58|26775.58|26775.58|26775.58|26775.58|0
1653397400000|2022-05-24 13:03:20|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|0
1653397440000|2022-05-24 13:04:00|26777.89|26777.89|26777.89|26777.89|26777.89|26777.89|26777.89|26777.89|0
1653397470000|2022-05-24 13:04:30|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|0
1653397480000|2022-05-24 13:04:40|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|0
1653397500000|2022-05-24 13:05:00|26765.25|26765.25|26762.01|26762.01|26765.25|26765.25|26762.01|26762.01|0
1653397520000|2022-05-24 13:05:20|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|0
1653397540000|2022-05-24 13:05:40|26758.69|26758.69|26758.69|26758.69|26758.69|26758.69|26758.69|26758.69|0
1653397560000|2022-05-24 13:06:00|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|0
1653397590000|2022-05-24 13:06:30|26753.15|26753.15|26753.15|26753.15|26753.15|26753.15|26753.15|26753.15|0
1653397600000|2022-05-24 13:06:40|26749.92|26749.92|26755.45|26755.45|26755.45|26755.45|26749.92|26749.92|0
1653397610000|2022-05-24 13:06:50|26760.99|26760.99|26766.52|26766.52|26766.52|26766.52|26760.99|26760.99|0
1653397620000|2022-05-24 13:07:00|26775.94|26775.94|26770.4|26770.4|26775.94|26775.94|26764.87|26764.87|0
1653397630000|2022-05-24 13:07:10|26764.87|26764.87|26770.4|26770.4|26770.4|26770.4|26764.87|26764.87|0
1653397650000|2022-05-24 13:07:30|26775.94|26775.94|26771.97|26771.97|26777.5|26777.5|26771.97|26771.97|0
1653397660000|2022-05-24 13:07:40|26777.5|26777.5|26777.5|26777.5|26777.5|26777.5|26771.97|26771.97|0
1653397680000|2022-05-24 13:08:00|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|0
1653397690000|2022-05-24 13:08:10|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|26783.04|0
1653397710000|2022-05-24 13:08:30|26788.57|26788.57|26788.57|26788.57|26788.57|26788.57|26783.04|26783.04|0
1653397730000|2022-05-24 13:08:50|26783.04|26783.04|26777.5|26777.5|26788.57|26788.57|26777.5|26777.5|0
1653397740000|2022-05-24 13:09:00|26788.57|26788.57|26788.57|26788.57|26788.57|26788.57|26788.57|26788.57|0
1653397750000|2022-05-24 13:09:10|26794.11|26794.11|26794.11|26794.11|26794.11|26794.11|26794.11|26794.11|0
1653397760000|2022-05-24 13:09:20|26805.18|26805.18|26805.18|26805.18|26805.18|26805.18|26805.18|26805.18|0
1653397770000|2022-05-24 13:09:30|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|0
1653397800000|2022-05-24 13:10:00|26800.57|26800.57|26800.57|26800.57|26800.57|26800.57|26800.57|26800.57|0
1653397820000|2022-05-24 13:10:20|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|0
1653397900000|2022-05-24 13:11:40|26783.97|26783.97|26772.9|26772.9|26783.97|26783.97|26772.9|26772.9|0
1653398020000|2022-05-24 13:13:40|26767.37|26767.37|26767.37|26767.37|26767.37|26767.37|26767.37|26767.37|0
1653398030000|2022-05-24 13:13:50|26761.83|26761.83|26761.83|26761.83|26761.83|26761.83|26761.83|26761.83|0
1653398040000|2022-05-24 13:14:00|26772.9|26772.9|26778.44|26778.44|26778.44|26778.44|26772.9|26772.9|0
1653398100000|2022-05-24 13:15:00|26783.97|26783.97|26787.11|26787.11|26787.11|26787.11|26783.97|26783.97|0
1653398110000|2022-05-24 13:15:10|26790.34|26790.34|26790.34|26790.34|26790.34|26790.34|26790.34|26790.34|0
1653398130000|2022-05-24 13:15:30|26784.81|26784.81|26784.81|26784.81|26784.81|26784.81|26784.81|26784.81|0
1653398150000|2022-05-24 13:15:50|26779.27|26779.27|26779.27|26779.27|26779.27|26779.27|26779.27|26779.27|0
1653398160000|2022-05-24 13:16:00|26785.74|26785.74|26796.81|26796.81|26796.81|26796.81|26785.74|26785.74|0
1653398170000|2022-05-24 13:16:10|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|0
1653398190000|2022-05-24 13:16:30|26818.95|26818.95|26824.48|26824.48|26824.48|26824.48|26818.95|26818.95|0
1653398210000|2022-05-24 13:16:50|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|0
1653398230000|2022-05-24 13:17:10|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|0
1653398310000|2022-05-24 13:18:30|26790.62|26790.62|26790.62|26790.62|26790.62|26790.62|26790.62|26790.62|0
1653398410000|2022-05-24 13:20:10|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|0
1653398450000|2022-05-24 13:20:50|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|0
1653398460000|2022-05-24 13:21:00|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|0
1653398500000|2022-05-24 13:21:40|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|0
1653398550000|2022-05-24 13:22:30|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|26793.85|0
1653398610000|2022-05-24 13:23:30|26810.46|26810.46|26810.46|26810.46|26810.46|26810.46|26810.46|26810.46|0
1653398650000|2022-05-24 13:24:10|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|26799.39|0
1653398670000|2022-05-24 13:24:30|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|0
1653398720000|2022-05-24 13:25:20|26781.85|26781.85|26776.32|26776.32|26781.85|26781.85|26776.32|26776.32|0
1653398800000|2022-05-24 13:26:40|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|26770.78|0
1653398810000|2022-05-24 13:26:50|26764.32|26764.32|26764.32|26764.32|26764.32|26764.32|26764.32|26764.32|0
1653398820000|2022-05-24 13:27:00|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|0
1653398870000|2022-05-24 13:27:50|26750.2|26750.2|26750.2|26750.2|26750.2|26750.2|26750.2|26750.2|0
1653398920000|2022-05-24 13:28:40|26744.66|26744.66|26744.66|26744.66|26744.66|26744.66|26744.66|26744.66|0
1653398970000|2022-05-24 13:29:30|26739.13|26739.13|26739.13|26739.13|26739.13|26739.13|26739.13|26739.13|0
1653398990000|2022-05-24 13:29:50|26750.2|26750.2|26750.29|26750.29|26753.43|26753.43|26750.2|26750.2|0
1653399000000|2022-05-24 13:30:00|26748.72|26748.72|26748.72|26748.72|26748.72|26748.72|26748.72|26748.72|0
1653399010000|2022-05-24 13:30:10|26742.26|26742.26|26742.26|26742.26|26742.26|26742.26|26742.26|26742.26|0
1653399020000|2022-05-24 13:30:20|26745.39|26745.39|26739.86|26739.86|26745.39|26745.39|26739.86|26739.86|0
1653399030000|2022-05-24 13:30:30|26736.63|26736.63|26739.86|26739.86|26739.86|26739.86|26736.63|26736.63|0
1653399050000|2022-05-24 13:30:50|26734.33|26734.33|26729.72|26729.72|26734.33|26734.33|26720.02|26720.02|0
1653399060000|2022-05-24 13:31:00|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|26735.26|0
1653399100000|2022-05-24 13:31:40|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|0
1653399120000|2022-05-24 13:32:00|26715.42|26715.42|26748.83|26748.83|26748.83|26748.83|26715.42|26715.42|0
1653399130000|2022-05-24 13:32:10|26737.76|26737.76|26737.76|26737.76|26737.76|26737.76|26737.76|26737.76|0
1653399140000|2022-05-24 13:32:20|26754.36|26754.36|26754.36|26754.36|26754.36|26754.36|26754.36|26754.36|0
1653399150000|2022-05-24 13:32:30|26743.29|26743.29|26754.36|26754.36|26754.36|26754.36|26743.29|26743.29|0
1653399160000|2022-05-24 13:32:40|26759.9|26759.9|26759.9|26759.9|26759.9|26759.9|26759.9|26759.9|0
1653399170000|2022-05-24 13:32:50|26758.33|26758.33|26761.46|26761.46|26761.46|26761.46|26758.33|26758.33|0
1653399180000|2022-05-24 13:33:00|26755.93|26755.93|26750.4|26750.4|26755.93|26755.93|26750.4|26750.4|0
1653399190000|2022-05-24 13:33:10|26755.93|26755.93|26750.4|26750.4|26755.93|26755.93|26750.4|26750.4|0
1653399200000|2022-05-24 13:33:20|26755.93|26755.93|26759.9|26759.9|26761.46|26761.46|26754.36|26754.36|0
1653399210000|2022-05-24 13:33:30|26754.36|26754.36|26759.9|26759.9|26759.9|26759.9|26754.36|26754.36|0
1653399220000|2022-05-24 13:33:40|26743.29|26743.29|26743.29|26743.29|26743.29|26743.29|26737.76|26737.76|0
1653399240000|2022-05-24 13:34:00|26748.83|26748.83|26754.36|26754.36|26754.36|26754.36|26748.83|26748.83|0
1653399250000|2022-05-24 13:34:10|26743.29|26743.29|26743.29|26743.29|26743.29|26743.29|26743.29|26743.29|0
1653399260000|2022-05-24 13:34:20|26740.06|26740.06|26740.06|26740.06|26740.06|26740.06|26740.06|26740.06|0
1653399270000|2022-05-24 13:34:30|26734.52|26734.52|26740.06|26740.06|26740.06|26740.06|26734.52|26734.52|0
1653399290000|2022-05-24 13:34:50|26734.52|26734.52|26734.52|26734.52|26740.06|26740.06|26734.52|26734.52|0
1653399300000|2022-05-24 13:35:00|26732.96|26732.96|26689.12|26689.12|26732.96|26732.96|26689.12|26689.12|0
1653399320000|2022-05-24 13:35:20|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|26694.65|0
1653399340000|2022-05-24 13:35:40|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|0
1653399350000|2022-05-24 13:35:50|26683.58|26683.58|26683.58|26683.58|26689.12|26689.12|26683.58|26683.58|0
1653399370000|2022-05-24 13:36:10|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|0
1653399380000|2022-05-24 13:36:20|26682.21|26682.21|26682.21|26682.21|26682.21|26682.21|26682.21|26682.21|0
1653399390000|2022-05-24 13:36:30|26693.28|26693.28|26698.82|26698.82|26698.82|26698.82|26693.28|26693.28|0
1653399400000|2022-05-24 13:36:40|26687.75|26687.75|26687.75|26687.75|26687.75|26687.75|26687.75|26687.75|0
1653399440000|2022-05-24 13:37:20|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1653399450000|2022-05-24 13:37:30|26649|26649|26643.47|26643.47|26649|26649|26643.47|26643.47|0
1653399460000|2022-05-24 13:37:40|26640.33|26640.33|26635.62|26635.62|26640.33|26640.33|26635.62|26635.62|0
1653399470000|2022-05-24 13:37:50|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|0
1653399490000|2022-05-24 13:38:10|26630.82|26630.82|26630.82|26630.82|26630.82|26630.82|26630.82|26630.82|0
1653399510000|2022-05-24 13:38:30|26592.08|26592.08|26603.15|26603.15|26603.15|26603.15|26592.08|26592.08|0
1653399520000|2022-05-24 13:38:40|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|0
1653399530000|2022-05-24 13:38:50|26589.78|26589.78|26589.78|26589.78|26589.78|26589.78|26589.78|26589.78|0
1653399570000|2022-05-24 13:39:30|26595.31|26595.31|26595.31|26595.31|26595.31|26595.31|26595.31|26595.31|0
1653399590000|2022-05-24 13:39:50|26600.85|26600.85|26611.92|26611.92|26611.92|26611.92|26600.85|26600.85|0
1653399610000|2022-05-24 13:40:10|26615.15|26615.15|26631.75|26631.75|26631.75|26631.75|26615.15|26615.15|0
1653399620000|2022-05-24 13:40:20|26630.18|26630.18|26630.18|26630.18|26630.18|26630.18|26630.18|26630.18|0
1653399630000|2022-05-24 13:40:30|26641.25|26641.25|26635.72|26635.72|26641.25|26641.25|26635.72|26635.72|0
1653399650000|2022-05-24 13:40:50|26641.25|26641.25|26646.79|26646.79|26646.79|26646.79|26641.25|26641.25|0
1653399660000|2022-05-24 13:41:00|26635.72|26635.72|26635.72|26635.72|26635.72|26635.72|26635.72|26635.72|0
1653399670000|2022-05-24 13:41:10|26641.25|26641.25|26657.86|26657.86|26657.86|26657.86|26641.25|26641.25|0
1653399680000|2022-05-24 13:41:20|26663.39|26663.39|26663.39|26663.39|26663.39|26663.39|26663.39|26663.39|0
1653399700000|2022-05-24 13:41:40|26641.25|26641.25|26641.25|26641.25|26641.25|26641.25|26641.25|26641.25|0
1653399710000|2022-05-24 13:41:50|26635.72|26635.72|26624.65|26624.65|26635.72|26635.72|26624.65|26624.65|0
1653399730000|2022-05-24 13:42:10|26613.58|26613.58|26619.11|26619.11|26619.11|26619.11|26613.58|26613.58|0
1653399740000|2022-05-24 13:42:20|26622.35|26622.35|26622.35|26622.35|26622.35|26622.35|26622.35|26622.35|0
1653399760000|2022-05-24 13:42:40|26605.74|26605.74|26602.61|26602.61|26605.74|26605.74|26602.61|26602.61|0
1653399780000|2022-05-24 13:43:00|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|0
1653399880000|2022-05-24 13:44:40|26611.28|26611.28|26611.28|26611.28|26611.28|26611.28|26611.28|26611.28|0
1653399890000|2022-05-24 13:44:50|26616.81|26616.81|26611.28|26611.28|26616.81|26616.81|26611.28|26611.28|0
1653399900000|2022-05-24 13:45:00|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|0
1653399910000|2022-05-24 13:45:10|26611.28|26611.28|26612.21|26612.21|26617.74|26617.74|26611.28|26611.28|0
1653399950000|2022-05-24 13:45:50|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|26605.74|0
1653399980000|2022-05-24 13:46:20|26612.21|26612.21|26612.21|26612.21|26612.21|26612.21|26612.21|26612.21|0
1653400020000|2022-05-24 13:47:00|26601.14|26601.14|26595.61|26595.61|26601.14|26601.14|26595.61|26595.61|0
1653400040000|2022-05-24 13:47:20|26590.9|26590.9|26590.9|26590.9|26590.9|26590.9|26590.9|26590.9|0
1653400070000|2022-05-24 13:47:50|26579.83|26579.83|26579.83|26579.83|26579.83|26579.83|26579.83|26579.83|0
1653400080000|2022-05-24 13:48:00|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|0
1653400110000|2022-05-24 13:48:30|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|0
1653400130000|2022-05-24 13:48:50|26562.2|26562.2|26549.56|26549.56|26562.2|26562.2|26549.56|26549.56|0
1653400150000|2022-05-24 13:49:10|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|0
1653400160000|2022-05-24 13:49:20|26547.16|26547.16|26558.23|26558.23|26558.23|26558.23|26547.16|26547.16|0
1653400210000|2022-05-24 13:50:10|26536.09|26536.09|26536.09|26536.09|26536.09|26536.09|26536.09|26536.09|0
1653400280000|2022-05-24 13:51:20|26541.63|26541.63|26544.77|26544.77|26544.77|26544.77|26541.63|26541.63|0
1653400320000|2022-05-24 13:52:00|26554.18|26554.18|26563.88|26563.88|26563.88|26563.88|26554.18|26554.18|0
1653400340000|2022-05-24 13:52:20|26565.45|26565.45|26565.45|26565.45|26565.45|26565.45|26565.45|26565.45|0
1653400360000|2022-05-24 13:52:40|26567.02|26567.02|26571.72|26571.72|26571.72|26571.72|26567.02|26567.02|0
1653400370000|2022-05-24 13:52:50|26577.26|26577.26|26582.79|26582.79|26582.79|26582.79|26577.26|26577.26|0
1653400440000|2022-05-24 13:54:00|26576.33|26576.33|26576.33|26576.33|26576.33|26576.33|26576.33|26576.33|0
1653400450000|2022-05-24 13:54:10|26570.79|26570.79|26556.58|26556.58|26570.79|26570.79|26556.58|26556.58|0
1653400470000|2022-05-24 13:54:30|26551.87|26551.87|26551.87|26551.87|26551.87|26551.87|26551.87|26551.87|0
1653400480000|2022-05-24 13:54:40|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|26544.03|0
1653400490000|2022-05-24 13:54:50|26532.96|26532.96|26523.26|26523.26|26532.96|26532.96|26523.26|26523.26|0
1653400510000|2022-05-24 13:55:10|26528.79|26528.79|26531.09|26531.09|26534.33|26534.33|26528.79|26528.79|0
1653400530000|2022-05-24 13:55:30|26536.63|26536.63|26536.63|26536.63|26536.63|26536.63|26536.63|26536.63|0
1653400550000|2022-05-24 13:55:50|26539.77|26539.77|26534.23|26534.23|26539.77|26539.77|26534.23|26534.23|0
1653400630000|2022-05-24 13:57:10|26535.8|26535.8|26548.73|26548.73|26548.73|26548.73|26535.8|26535.8|0
1653400670000|2022-05-24 13:57:50|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|26565.34|0
1653400690000|2022-05-24 13:58:10|26566.9|26566.9|26566.9|26566.9|26566.9|26566.9|26566.9|26566.9|0
1653400730000|2022-05-24 13:58:50|26561.37|26561.37|26561.37|26561.37|26561.37|26561.37|26561.37|26561.37|0
1653400770000|2022-05-24 13:59:30|26545.68|26545.68|26545.68|26545.68|26545.68|26545.68|26545.68|26545.68|0
1653400780000|2022-05-24 13:59:40|26547.25|26547.25|26538.48|26538.48|26547.25|26547.25|26538.48|26538.48|0
1653400790000|2022-05-24 13:59:50|26540.05|26540.05|26545.59|26545.59|26545.59|26545.59|26540.05|26540.05|0
1653400800000|2022-05-24 14:00:00|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|0
1653400810000|2022-05-24 14:00:10|26541.62|26541.62|26538.39|26538.39|26541.62|26541.62|26538.39|26538.39|0
1653400820000|2022-05-24 14:00:20|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|0
1653400860000|2022-05-24 14:01:00|26526.39|26526.39|26526.39|26526.39|26526.39|26526.39|26526.39|26526.39|0
1653400890000|2022-05-24 14:01:30|26498.71|26498.71|26498.71|26498.71|26498.71|26498.71|26498.71|26498.71|0
1653400900000|2022-05-24 14:01:40|26487.73|26487.73|26487.73|26487.73|26487.73|26487.73|26487.73|26487.73|0
1653400920000|2022-05-24 14:02:00|26476.66|26476.66|26476.66|26476.66|26476.66|26476.66|26476.66|26476.66|0
1653400940000|2022-05-24 14:02:20|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|0
1653400950000|2022-05-24 14:02:30|26462.45|26462.45|26473.52|26473.52|26479.99|26479.99|26462.45|26462.45|0
1653400970000|2022-05-24 14:02:50|26475.09|26475.09|26473.52|26473.52|26475.09|26475.09|26473.52|26473.52|0
1653401010000|2022-05-24 14:03:30|26490.13|26490.13|26490.13|26490.13|26490.13|26490.13|26490.13|26490.13|0
1653401040000|2022-05-24 14:04:00|26484.59|26484.59|26483.76|26483.76|26484.59|26484.59|26479.06|26479.06|0
1653401160000|2022-05-24 14:06:00|26490.23|26490.23|26483.76|26483.76|26490.23|26490.23|26483.76|26483.76|0
1653401200000|2022-05-24 14:06:40|26478.23|26478.23|26478.23|26478.23|26478.23|26478.23|26478.23|26478.23|0
1653401210000|2022-05-24 14:06:50|26475.09|26475.09|26475.09|26475.09|26475.09|26475.09|26475.09|26475.09|0
1653401260000|2022-05-24 14:07:40|26473.52|26473.52|26473.52|26473.52|26473.52|26473.52|26473.52|26473.52|0
1653401310000|2022-05-24 14:08:30|26464.11|26464.11|26464.11|26464.11|26464.11|26464.11|26464.11|26464.11|0
1653401320000|2022-05-24 14:08:40|26453.04|26453.04|26453.04|26453.04|26453.04|26453.04|26453.04|26453.04|0
1653401340000|2022-05-24 14:09:00|26458.58|26458.58|26453.04|26453.04|26458.58|26458.58|26453.04|26453.04|0
1653401350000|2022-05-24 14:09:10|26454.61|26454.61|26457.75|26457.75|26457.75|26457.75|26454.61|26454.61|0
1653401360000|2022-05-24 14:09:20|26452.21|26452.21|26449.07|26449.07|26458.68|26458.68|26449.07|26449.07|0
1653401380000|2022-05-24 14:09:40|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|0
1653401410000|2022-05-24 14:10:10|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|0
1653401460000|2022-05-24 14:11:00|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|26438.01|0
1653401480000|2022-05-24 14:11:20|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|0
1653401510000|2022-05-24 14:11:50|26426.94|26426.94|26426.94|26426.94|26426.94|26426.94|26426.94|26426.94|0
1653401540000|2022-05-24 14:12:20|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|26432.47|0
1653401570000|2022-05-24 14:12:50|26438.94|26438.94|26438.94|26438.94|26438.94|26438.94|26438.94|26438.94|0
1653401580000|2022-05-24 14:13:00|26433.4|26433.4|26416.8|26416.8|26433.4|26433.4|26416.8|26416.8|0
1653401590000|2022-05-24 14:13:10|26422.33|26422.33|26422.33|26422.33|26422.33|26422.33|26422.33|26422.33|0
1653401600000|2022-05-24 14:13:20|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|0
1653401610000|2022-05-24 14:13:30|26408.03|26408.03|26408.03|26408.03|26408.03|26408.03|26408.03|26408.03|0
1653401630000|2022-05-24 14:13:50|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|26419.1|0
1653401640000|2022-05-24 14:14:00|26413.56|26413.56|26413.56|26413.56|26413.56|26413.56|26413.56|26413.56|0
1653401650000|2022-05-24 14:14:10|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|26403.87|0
1653401680000|2022-05-24 14:14:40|26387.26|26387.26|26387.26|26387.26|26387.26|26387.26|26380.8|26380.8|0
1653401690000|2022-05-24 14:14:50|26392.8|26392.8|26392.8|26392.8|26392.8|26392.8|26392.8|26392.8|0
1653401720000|2022-05-24 14:15:20|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|26386.52|0
1653401740000|2022-05-24 14:15:40|26392.06|26392.06|26392.06|26392.06|26392.06|26392.06|26392.06|26392.06|0
1653401750000|2022-05-24 14:15:50|26385.59|26385.59|26385.59|26385.59|26385.59|26385.59|26385.59|26385.59|0
1653401760000|2022-05-24 14:16:00|26391.12|26391.12|26413.26|26413.26|26413.26|26413.26|26391.12|26391.12|0
1653401780000|2022-05-24 14:16:20|26411.69|26411.69|26411.69|26411.69|26411.69|26411.69|26411.69|26411.69|0
1653401800000|2022-05-24 14:16:40|26421.39|26421.39|26399.25|26399.25|26421.39|26421.39|26399.25|26399.25|0
1653401830000|2022-05-24 14:17:10|26389.55|26389.55|26379.86|26379.86|26389.55|26389.55|26379.86|26379.86|0
1653401900000|2022-05-24 14:18:20|26374.32|26374.32|26356.59|26356.59|26374.32|26374.32|26353.35|26353.35|0
1653401970000|2022-05-24 14:19:30|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|26351.05|0
1653401980000|2022-05-24 14:19:40|26356.59|26356.59|26356.59|26356.59|26356.59|26356.59|26356.59|26356.59|0
1653402000000|2022-05-24 14:20:00|26362.12|26362.12|26362.12|26362.12|26362.12|26362.12|26362.12|26362.12|0
1653402020000|2022-05-24 14:20:20|26367.66|26367.66|26380.29|26380.29|26380.29|26380.29|26367.66|26367.66|0
1653402050000|2022-05-24 14:20:50|26407.97|26407.97|26430.11|26430.11|26430.11|26430.11|26407.97|26407.97|0
1653402070000|2022-05-24 14:21:10|26417.17|26417.17|26417.17|26417.17|26417.17|26417.17|26417.17|26417.17|0
1653402090000|2022-05-24 14:21:30|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|0
1653402120000|2022-05-24 14:22:00|26424.57|26424.57|26424.57|26424.57|26424.57|26424.57|26424.57|26424.57|0
1653402130000|2022-05-24 14:22:10|26434.27|26434.27|26434.27|26434.27|26434.27|26434.27|26434.27|26434.27|0
1653402140000|2022-05-24 14:22:20|26447.2|26447.2|26447.2|26447.2|26447.2|26447.2|26447.2|26447.2|0
1653402160000|2022-05-24 14:22:40|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|0
1653402170000|2022-05-24 14:22:50|26455.88|26455.88|26455.88|26455.88|26455.88|26455.88|26455.88|26455.88|0
1653402250000|2022-05-24 14:24:10|26466.95|26466.95|26466.95|26466.95|26466.95|26466.95|26466.95|26466.95|0
1653402270000|2022-05-24 14:24:30|26461.41|26461.41|26461.41|26461.41|26461.41|26461.41|26461.41|26461.41|0
1653402280000|2022-05-24 14:24:40|26464.64|26464.64|26426.53|26426.53|26464.64|26464.64|26426.53|26426.53|0
1653402330000|2022-05-24 14:25:30|26436.23|26436.23|26436.23|26436.23|26436.23|26436.23|26436.23|26436.23|0
1653402360000|2022-05-24 14:26:00|26419.63|26419.63|26419.63|26419.63|26419.63|26419.63|26419.63|26419.63|0
1653402430000|2022-05-24 14:27:10|26414.09|26414.09|26419.63|26419.63|26419.63|26419.63|26414.09|26414.09|0
1653402440000|2022-05-24 14:27:20|26414.09|26414.09|26414.09|26414.09|26414.09|26414.09|26414.09|26414.09|0
1653402450000|2022-05-24 14:27:30|26419.63|26419.63|26429.87|26429.87|26429.87|26429.87|26419.63|26419.63|0
1653402480000|2022-05-24 14:28:00|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|26435.4|0
1653402530000|2022-05-24 14:28:50|26432.26|26432.26|26432.26|26432.26|26432.26|26432.26|26432.26|26432.26|0
1653402550000|2022-05-24 14:29:10|26437.8|26437.8|26438.54|26438.54|26444.07|26444.07|26433|26433|0
1653402580000|2022-05-24 14:29:40|26444.07|26444.07|26449.61|26449.61|26449.61|26449.61|26444.07|26444.07|0
1653402600000|2022-05-24 14:30:00|26444.07|26444.07|26444.07|26444.07|26444.07|26444.07|26444.07|26444.07|0
1653402610000|2022-05-24 14:30:10|26402.98|26402.98|26391.9|26391.9|26402.98|26402.98|26391.9|26391.9|0
1653402660000|2022-05-24 14:31:00|26397.43|26397.43|26397.43|26397.43|26397.43|26397.43|26397.43|26397.43|0
1653402670000|2022-05-24 14:31:10|26391.9|26391.9|26388.66|26388.66|26391.9|26391.9|26388.66|26388.66|0
1653402690000|2022-05-24 14:31:30|26398.36|26398.36|26398.36|26398.36|26398.36|26398.36|26398.36|26398.36|0
1653402700000|2022-05-24 14:31:40|26403.9|26403.9|26397.43|26397.43|26403.9|26403.9|26397.43|26397.43|0
1653402720000|2022-05-24 14:32:00|26391.9|26391.9|26391.9|26391.9|26391.9|26391.9|26391.9|26391.9|0
1653402760000|2022-05-24 14:32:40|26388.66|26388.66|26388.66|26388.66|26388.66|26388.66|26388.66|26388.66|0
1653402790000|2022-05-24 14:33:10|26394.94|26394.94|26394.94|26394.94|26394.94|26394.94|26394.94|26394.94|0
1653402800000|2022-05-24 14:33:20|26400.47|26400.47|26400.47|26400.47|26400.47|26400.47|26400.47|26400.47|0
1653402830000|2022-05-24 14:33:50|26406.01|26406.01|26424.48|26424.48|26424.48|26424.48|26406.01|26406.01|0
1653402850000|2022-05-24 14:34:10|26435.55|26435.55|26435.55|26435.55|26435.55|26435.55|26435.55|26435.55|0
1653402870000|2022-05-24 14:34:30|26430.01|26430.01|26430.01|26430.01|26430.01|26430.01|26430.01|26430.01|0
1653402890000|2022-05-24 14:34:50|26413.41|26413.41|26400.47|26400.47|26413.41|26413.41|26400.47|26400.47|0
1653402900000|2022-05-24 14:35:00|26395.77|26395.77|26401.3|26401.3|26401.3|26401.3|26395.77|26395.77|0
1653402920000|2022-05-24 14:35:20|26390.23|26390.23|26390.23|26390.23|26390.23|26390.23|26390.23|26390.23|0
1653402950000|2022-05-24 14:35:50|26391.8|26391.8|26402.87|26402.87|26402.87|26402.87|26391.8|26391.8|0
1653402970000|2022-05-24 14:36:10|26408.41|26408.41|26408.41|26408.41|26408.41|26408.41|26408.41|26408.41|0
1653402980000|2022-05-24 14:36:20|26402.87|26402.87|26414.14|26414.14|26414.14|26414.14|26402.87|26402.87|0
1653403020000|2022-05-24 14:37:00|26408.61|26408.61|26397.54|26397.54|26408.61|26408.61|26397.54|26397.54|0
1653403040000|2022-05-24 14:37:20|26387.84|26387.84|26384.6|26384.6|26387.84|26387.84|26384.6|26384.6|0
1653403060000|2022-05-24 14:37:40|26379.07|26379.07|26379.07|26379.07|26379.07|26379.07|26379.07|26379.07|0
1653403070000|2022-05-24 14:37:50|26373.53|26373.53|26354.33|26354.33|26373.53|26373.53|26354.33|26354.33|0
1653403100000|2022-05-24 14:38:20|26355.89|26355.89|26355.89|26355.89|26355.89|26355.89|26355.89|26355.89|0
1653403110000|2022-05-24 14:38:30|26328.22|26328.22|26328.22|26328.22|26328.22|26328.22|26328.22|26328.22|0
1653403140000|2022-05-24 14:39:00|26325.08|26325.08|26325.08|26325.08|26325.08|26325.08|26325.08|26325.08|0
1653403160000|2022-05-24 14:39:20|26319.55|26319.55|26326.01|26326.01|26326.01|26326.01|26319.55|26319.55|0
1653403200000|2022-05-24 14:40:00|26337.08|26337.08|26331.55|26331.55|26337.08|26337.08|26331.55|26331.55|0
1653403240000|2022-05-24 14:40:40|26329.98|26329.98|26318.91|26318.91|26329.98|26329.98|26318.91|26318.91|0
1653403250000|2022-05-24 14:40:50|26313.38|26313.38|26313.38|26313.38|26313.38|26313.38|26313.38|26313.38|0
1653403280000|2022-05-24 14:41:20|26318.91|26318.91|26318.91|26318.91|26318.91|26318.91|26318.91|26318.91|0
1653403350000|2022-05-24 14:42:30|26313.38|26313.38|26314.95|26314.95|26314.95|26314.95|26313.38|26313.38|0
1653403370000|2022-05-24 14:42:50|26320.48|26320.48|26320.48|26320.48|26320.48|26320.48|26320.48|26320.48|0
1653403390000|2022-05-24 14:43:10|26326.01|26326.01|26330.91|26330.91|26330.91|26330.91|26324.45|26324.45|0
1653403400000|2022-05-24 14:43:20|26336.45|26336.45|26328.6|26328.6|26341.98|26341.98|26328.6|26328.6|0
1653403410000|2022-05-24 14:43:30|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|0
1653403440000|2022-05-24 14:44:00|26324.64|26324.64|26326.21|26326.21|26326.21|26326.21|26324.64|26324.64|0
1653403520000|2022-05-24 14:45:20|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|26323.07|0
1653403540000|2022-05-24 14:45:40|26327.87|26327.87|26327.87|26327.87|26327.87|26327.87|26327.87|26327.87|0
1653403610000|2022-05-24 14:46:50|26333.4|26333.4|26360.45|26360.45|26360.45|26360.45|26333.4|26333.4|0
1653403620000|2022-05-24 14:47:00|26365.98|26365.98|26360.45|26360.45|26365.98|26365.98|26360.45|26360.45|0
1653403630000|2022-05-24 14:47:10|26363.68|26363.68|26363.68|26363.68|26363.68|26363.68|26363.68|26363.68|0
1653403640000|2022-05-24 14:47:20|26369.22|26369.22|26369.22|26369.22|26369.22|26369.22|26369.22|26369.22|0
1653403660000|2022-05-24 14:47:40|26372.45|26372.45|26372.45|26372.45|26372.45|26372.45|26372.45|26372.45|0
1653403680000|2022-05-24 14:48:00|26366.92|26366.92|26361.38|26361.38|26366.92|26366.92|26361.38|26361.38|0
1653403700000|2022-05-24 14:48:20|26354.28|26354.28|26354.28|26354.28|26354.28|26354.28|26354.28|26354.28|0
1653403720000|2022-05-24 14:48:40|26348.74|26348.74|26343.21|26343.21|26348.74|26348.74|26343.21|26343.21|0
1653403780000|2022-05-24 14:49:40|26349.67|26349.67|26355.21|26355.21|26355.21|26355.21|26349.67|26349.67|0
1653403810000|2022-05-24 14:50:10|26344.14|26344.14|26360.74|26360.74|26366.28|26366.28|26344.14|26344.14|0
1653403820000|2022-05-24 14:50:20|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|0
1653403830000|2022-05-24 14:50:30|26369.42|26369.42|26380.49|26380.49|26380.49|26380.49|26369.42|26369.42|0
1653403910000|2022-05-24 14:51:50|26363.88|26363.88|26365.45|26365.45|26365.45|26365.45|26363.88|26363.88|0
1653403920000|2022-05-24 14:52:00|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|26363.88|0
1653403930000|2022-05-24 14:52:10|26347.28|26347.28|26328.81|26328.81|26347.28|26347.28|26328.81|26328.81|0
1653403950000|2022-05-24 14:52:30|26334.34|26334.34|26334.34|26334.34|26334.34|26334.34|26334.34|26334.34|0
1653403980000|2022-05-24 14:53:00|26339.88|26339.88|26339.88|26339.88|26339.88|26339.88|26339.88|26339.88|0
1653403990000|2022-05-24 14:53:10|26350.95|26350.95|26358.79|26358.79|26358.79|26358.79|26350.95|26350.95|0
1653404020000|2022-05-24 14:53:40|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|0
1653404030000|2022-05-24 14:53:50|26358.79|26358.79|26358.79|26358.79|26358.79|26358.79|26358.79|26358.79|0
1653404090000|2022-05-24 14:54:50|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|26353.26|0
1653404110000|2022-05-24 14:55:10|26359.53|26359.53|26359.53|26359.53|26359.53|26359.53|26359.53|26359.53|0
1653404120000|2022-05-24 14:55:20|26372.47|26372.47|26372.47|26372.47|26372.47|26372.47|26372.47|26372.47|0
1653404130000|2022-05-24 14:55:30|26366.19|26366.19|26366.19|26366.19|26366.19|26366.19|26366.19|26366.19|0
1653404140000|2022-05-24 14:55:40|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|0
1653404150000|2022-05-24 14:55:50|26350.96|26350.96|26356.49|26356.49|26356.49|26356.49|26350.96|26350.96|0
1653404160000|2022-05-24 14:56:00|26362.03|26362.03|26367.56|26367.56|26367.56|26367.56|26362.03|26362.03|0
1653404180000|2022-05-24 14:56:20|26370.7|26370.7|26370.7|26370.7|26370.7|26370.7|26370.7|26370.7|0
1653404220000|2022-05-24 14:57:00|26376.23|26376.23|26382.7|26382.7|26382.7|26382.7|26376.23|26376.23|0
1653404230000|2022-05-24 14:57:10|26385.93|26385.93|26392.21|26392.21|26392.21|26392.21|26385.93|26385.93|0
1653404250000|2022-05-24 14:57:30|26397.74|26397.74|26397.74|26397.74|26397.74|26397.74|26397.74|26397.74|0
1653404270000|2022-05-24 14:57:50|26403.28|26403.28|26403.28|26403.28|26403.28|26403.28|26403.28|26403.28|0
1653404280000|2022-05-24 14:58:00|26408.81|26408.81|26408.81|26408.81|26408.81|26408.81|26408.81|26408.81|0
1653404290000|2022-05-24 14:58:10|26412.05|26412.05|26412.05|26412.05|26412.05|26412.05|26412.05|26412.05|0
1653404300000|2022-05-24 14:58:20|26413.61|26413.61|26416.85|26416.85|26416.85|26416.85|26413.61|26413.61|0
1653404320000|2022-05-24 14:58:40|26423.31|26423.31|26423.31|26423.31|26423.31|26423.31|26423.31|26423.31|0
1653404340000|2022-05-24 14:59:00|26426.55|26426.55|26426.55|26426.55|26426.55|26426.55|26426.55|26426.55|0
1653404350000|2022-05-24 14:59:10|26428.12|26428.12|26429.68|26429.68|26429.68|26429.68|26428.12|26428.12|0
1653404380000|2022-05-24 14:59:40|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|26435.22|0
1653404390000|2022-05-24 14:59:50|26440.75|26440.75|26446.29|26446.29|26446.29|26446.29|26440.75|26440.75|0
1653404400000|2022-05-24 15:00:00|26430.12|26430.12|26430.12|26430.12|26430.12|26430.12|26430.12|26430.12|0
1653404410000|2022-05-24 15:00:10|26435.66|26435.66|26438.8|26438.8|26441.19|26441.19|26434.09|26434.09|0
1653404420000|2022-05-24 15:00:20|26449.86|26449.86|26449.86|26449.86|26449.86|26449.86|26449.86|26449.86|0
1653404430000|2022-05-24 15:00:30|26446.63|26446.63|26430.03|26430.03|26446.63|26446.63|26430.03|26430.03|0
1653404440000|2022-05-24 15:00:40|26435.56|26435.56|26430.03|26430.03|26435.56|26435.56|26430.03|26430.03|0
1653404450000|2022-05-24 15:00:50|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|0
1653404480000|2022-05-24 15:01:20|26430.03|26430.03|26428.46|26428.46|26433.17|26433.17|26428.46|26428.46|0
1653404490000|2022-05-24 15:01:30|26422.92|26422.92|26422.92|26422.92|26422.92|26422.92|26422.92|26422.92|0
1653404510000|2022-05-24 15:01:50|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|0
1653404530000|2022-05-24 15:02:10|26434.73|26434.73|26434.73|26434.73|26434.73|26434.73|26434.73|26434.73|0
1653404540000|2022-05-24 15:02:20|26437.87|26437.87|26437.87|26437.87|26437.87|26437.87|26437.87|26437.87|0
1653404560000|2022-05-24 15:02:40|26448.94|26448.94|26460.01|26460.01|26460.01|26460.01|26448.94|26448.94|0
1653404570000|2022-05-24 15:02:50|26448.94|26448.94|26448.94|26448.94|26448.94|26448.94|26448.94|26448.94|0
1653404580000|2022-05-24 15:03:00|26443.41|26443.41|26437.87|26437.87|26448.94|26448.94|26437.87|26437.87|0
1653404590000|2022-05-24 15:03:10|26443.41|26443.41|26443.41|26443.41|26443.41|26443.41|26443.41|26443.41|0
1653404600000|2022-05-24 15:03:20|26454.48|26454.48|26454.48|26454.48|26454.48|26454.48|26454.48|26454.48|0
1653404610000|2022-05-24 15:03:30|26465.55|26465.55|26469.51|26469.51|26469.51|26469.51|26463.98|26463.98|0
1653404620000|2022-05-24 15:03:40|26475.05|26475.05|26497.18|26497.18|26497.18|26497.18|26475.05|26475.05|0
1653404630000|2022-05-24 15:03:50|26491.65|26491.65|26493.22|26493.22|26494.79|26494.79|26491.65|26491.65|0
1653404640000|2022-05-24 15:04:00|26499.69|26499.69|26499.69|26499.69|26499.69|26499.69|26499.69|26499.69|0
1653404680000|2022-05-24 15:04:40|26496.55|26496.55|26496.55|26496.55|26496.55|26496.55|26496.55|26496.55|0
1653404690000|2022-05-24 15:04:50|26485.48|26485.48|26481.51|26481.51|26485.48|26485.48|26479.94|26479.94|0
1653404710000|2022-05-24 15:05:10|26492.58|26492.58|26492.58|26492.58|26492.58|26492.58|26492.58|26492.58|0
1653404720000|2022-05-24 15:05:20|26487.05|26487.05|26553.46|26553.46|26553.46|26553.46|26487.05|26487.05|0
1653404730000|2022-05-24 15:05:30|26547.93|26547.93|26531.32|26531.32|26559|26559|26531.32|26531.32|0
1653404740000|2022-05-24 15:05:40|26520.26|26520.26|26531.32|26531.32|26531.32|26531.32|26520.26|26520.26|0
1653404750000|2022-05-24 15:05:50|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|0
1653404760000|2022-05-24 15:06:00|26525.79|26525.79|26525.79|26525.79|26525.79|26525.79|26525.79|26525.79|0
1653404770000|2022-05-24 15:06:10|26529.02|26529.02|26529.02|26529.02|26529.02|26529.02|26529.02|26529.02|0
1653404780000|2022-05-24 15:06:20|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|0
1653404790000|2022-05-24 15:06:30|26529.02|26529.02|26534.56|26534.56|26534.56|26534.56|26529.02|26529.02|0
1653404810000|2022-05-24 15:06:50|26529.02|26529.02|26523.49|26523.49|26529.02|26529.02|26523.49|26523.49|0
1653404820000|2022-05-24 15:07:00|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|26520.26|0
1653404830000|2022-05-24 15:07:10|26529.95|26529.95|26514.18|26514.18|26529.95|26529.95|26514.18|26514.18|0
1653404870000|2022-05-24 15:07:50|26519.71|26519.71|26525.99|26525.99|26525.99|26525.99|26519.71|26519.71|0
1653404900000|2022-05-24 15:08:20|26531.52|26531.52|26537.06|26537.06|26537.06|26537.06|26531.52|26531.52|0
1653404920000|2022-05-24 15:08:40|26531.52|26531.52|26531.52|26531.52|26531.52|26531.52|26531.52|26531.52|0
1653404930000|2022-05-24 15:08:50|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|0
1653404950000|2022-05-24 15:09:10|26520.45|26520.45|26520.45|26520.45|26520.45|26520.45|26520.45|26520.45|0
1653404990000|2022-05-24 15:09:50|26513.99|26513.99|26513.99|26513.99|26513.99|26513.99|26513.99|26513.99|0
1653405000000|2022-05-24 15:10:00|26512.42|26512.42|26512.42|26512.42|26512.42|26512.42|26512.42|26512.42|0
1653405050000|2022-05-24 15:10:50|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|0
1653405060000|2022-05-24 15:11:00|26487.05|26487.05|26487.05|26487.05|26487.05|26487.05|26487.05|26487.05|0
1653405070000|2022-05-24 15:11:10|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|0
1653405080000|2022-05-24 15:11:20|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|0
1653405090000|2022-05-24 15:11:30|26474.41|26474.41|26474.41|26474.41|26474.41|26474.41|26474.41|26474.41|0
1653405100000|2022-05-24 15:11:40|26468.87|26468.87|26479.94|26479.94|26479.94|26479.94|26468.87|26468.87|0
1653405110000|2022-05-24 15:11:50|26486.41|26486.41|26486.41|26486.41|26486.41|26486.41|26486.41|26486.41|0
1653405120000|2022-05-24 15:12:00|26491.94|26491.94|26491.94|26491.94|26491.94|26491.94|26491.94|26491.94|0
1653405150000|2022-05-24 15:12:30|26495.18|26495.18|26506.25|26506.25|26506.25|26506.25|26495.18|26495.18|0
1653405180000|2022-05-24 15:13:00|26495.18|26495.18|26489.64|26489.64|26495.18|26495.18|26489.64|26489.64|0
1653405220000|2022-05-24 15:13:40|26491.21|26491.21|26491.21|26491.21|26491.21|26491.21|26491.21|26491.21|0
1653405230000|2022-05-24 15:13:50|26496.75|26496.75|26507.82|26507.82|26507.82|26507.82|26496.75|26496.75|0
1653405250000|2022-05-24 15:14:10|26513.35|26513.35|26513.35|26513.35|26513.35|26513.35|26513.35|26513.35|0
1653405260000|2022-05-24 15:14:20|26518.89|26518.89|26513.35|26513.35|26518.89|26518.89|26513.35|26513.35|0
1653405280000|2022-05-24 15:14:40|26503.65|26503.65|26503.65|26503.65|26503.65|26503.65|26503.65|26503.65|0
1653405300000|2022-05-24 15:15:00|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|0
1653405320000|2022-05-24 15:15:20|26494.98|26494.98|26494.98|26494.98|26494.98|26494.98|26494.98|26494.98|0
1653405360000|2022-05-24 15:16:00|26498.12|26498.12|26512.32|26512.32|26512.32|26512.32|26498.12|26498.12|0
1653405370000|2022-05-24 15:16:10|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|0
1653405390000|2022-05-24 15:16:30|26527.36|26527.36|26533.83|26533.83|26533.83|26533.83|26527.36|26527.36|0
1653405400000|2022-05-24 15:16:40|26540.1|26540.1|26540.1|26540.1|26540.1|26540.1|26540.1|26540.1|0
1653405420000|2022-05-24 15:17:00|26543.33|26543.33|26543.33|26543.33|26543.33|26543.33|26543.33|26543.33|0
1653405450000|2022-05-24 15:17:30|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|0
1653405460000|2022-05-24 15:17:40|26523.59|26523.59|26518.06|26518.06|26523.59|26523.59|26518.06|26518.06|0
1653405470000|2022-05-24 15:17:50|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|0
1653405480000|2022-05-24 15:18:00|26518.06|26518.06|26518.06|26518.06|26518.06|26518.06|26518.06|26518.06|0
1653405540000|2022-05-24 15:19:00|26506.99|26506.99|26506.99|26506.99|26506.99|26506.99|26506.99|26506.99|0
1653405560000|2022-05-24 15:19:20|26511.69|26511.69|26511.69|26511.69|26511.69|26511.69|26511.69|26511.69|0
1653405570000|2022-05-24 15:19:30|26505.42|26505.42|26505.42|26505.42|26505.42|26505.42|26505.42|26505.42|0
1653405580000|2022-05-24 15:19:40|26499.88|26499.88|26499.88|26499.88|26499.88|26499.88|26499.88|26499.88|0
1653405610000|2022-05-24 15:20:10|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|0
1653405630000|2022-05-24 15:20:30|26482.54|26482.54|26482.54|26482.54|26482.54|26482.54|26471.47|26471.47|0
1653405650000|2022-05-24 15:20:50|26477|26477|26475.44|26475.44|26477|26477|26475.44|26475.44|0
1653405660000|2022-05-24 15:21:00|26468.97|26468.97|26468.97|26468.97|26468.97|26468.97|26468.97|26468.97|0
1653405670000|2022-05-24 15:21:10|26474.5|26474.5|26480.04|26480.04|26480.04|26480.04|26474.5|26474.5|0
1653405700000|2022-05-24 15:21:40|26474.5|26474.5|26474.5|26474.5|26474.5|26474.5|26474.5|26474.5|0
1653405720000|2022-05-24 15:22:00|26484.2|26484.2|26484.2|26484.2|26484.2|26484.2|26484.2|26484.2|0
1653405740000|2022-05-24 15:22:20|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|0
1653405760000|2022-05-24 15:22:40|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|0
1653405770000|2022-05-24 15:22:50|26490.47|26490.47|26490.47|26490.47|26490.47|26490.47|26490.47|26490.47|0
1653405790000|2022-05-24 15:23:10|26493.61|26493.61|26493.61|26493.61|26493.61|26493.61|26493.61|26493.61|0
1653405800000|2022-05-24 15:23:20|26496.84|26496.84|26496.84|26496.84|26496.84|26496.84|26496.84|26496.84|0
1653405810000|2022-05-24 15:23:30|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|26495.27|0
1653405820000|2022-05-24 15:23:40|26498.41|26498.41|26494.44|26494.44|26499.98|26499.98|26494.44|26494.44|0
1653405860000|2022-05-24 15:24:20|26505.51|26505.51|26511.05|26511.05|26511.05|26511.05|26505.51|26505.51|0
1653405880000|2022-05-24 15:24:40|26522.12|26522.12|26522.12|26522.12|26522.12|26522.12|26522.12|26522.12|0
1653405890000|2022-05-24 15:24:50|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|0
1653405910000|2022-05-24 15:25:10|26511.05|26511.05|26516.58|26516.58|26516.58|26516.58|26511.05|26511.05|0
1653405920000|2022-05-24 15:25:20|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|0
1653405930000|2022-05-24 15:25:30|26505.51|26505.51|26505.51|26505.51|26505.51|26505.51|26505.51|26505.51|0
1653405960000|2022-05-24 15:26:00|26513.36|26513.36|26511.06|26511.06|26513.36|26513.36|26511.06|26511.06|0
1653405980000|2022-05-24 15:26:20|26514.29|26514.29|26509.58|26509.58|26514.29|26514.29|26509.58|26509.58|0
1653406020000|2022-05-24 15:27:00|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|26512.82|0
1653406030000|2022-05-24 15:27:10|26516.05|26516.05|26516.05|26516.05|26516.05|26516.05|26516.05|26516.05|0
1653406070000|2022-05-24 15:27:50|26510.51|26510.51|26504.98|26504.98|26510.51|26510.51|26504.98|26504.98|0
1653406080000|2022-05-24 15:28:00|26501.84|26501.84|26501.84|26501.84|26501.84|26501.84|26501.84|26501.84|0
1653406090000|2022-05-24 15:28:10|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|0
1653406100000|2022-05-24 15:28:20|26493.07|26493.07|26493.07|26493.07|26493.07|26493.07|26493.07|26493.07|0
1653406130000|2022-05-24 15:28:50|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|26496.31|0
1653406150000|2022-05-24 15:29:10|26486.61|26486.61|26486.61|26486.61|26486.61|26486.61|26486.61|26486.61|0
1653406160000|2022-05-24 15:29:20|26476.91|26476.91|26493.51|26493.51|26493.51|26493.51|26476.91|26476.91|0
1653406170000|2022-05-24 15:29:30|26487.98|26487.98|26501.36|26501.36|26501.36|26501.36|26487.98|26487.98|0
1653406180000|2022-05-24 15:29:40|26499.79|26499.79|26494.25|26494.25|26505.32|26505.32|26494.25|26494.25|0
1653406190000|2022-05-24 15:29:50|26491.02|26491.02|26491.02|26491.02|26491.02|26491.02|26484.75|26484.75|0
1653462920000|2022-05-25 07:15:20|26581.69|26581.69|26576.16|26576.16|26581.69|26581.69|26576.16|26576.16|0
1653463020000|2022-05-25 07:17:00|26565.09|26565.09|26554.02|26554.02|26565.09|26565.09|26554.02|26554.02|0
1653463030000|2022-05-25 07:17:10|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|26550.88|0
1653463040000|2022-05-25 07:17:20|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|26552.45|0
1653463080000|2022-05-25 07:18:00|26557.98|26557.98|26524.77|26524.77|26557.98|26557.98|26524.77|26524.77|0
1653463110000|2022-05-25 07:18:30|26531.05|26531.05|26519.98|26519.98|26531.05|26531.05|26519.98|26519.98|0
1653463130000|2022-05-25 07:18:50|26525.51|26525.51|26525.51|26525.51|26525.51|26525.51|26525.51|26525.51|0
1653463140000|2022-05-25 07:19:00|26523.95|26523.95|26523.95|26523.95|26523.95|26523.95|26523.95|26523.95|0
1653463160000|2022-05-25 07:19:20|26512.88|26512.88|26530.41|26530.41|26530.41|26530.41|26512.88|26512.88|0
1653463170000|2022-05-25 07:19:30|26519.34|26519.34|26497.2|26497.2|26519.34|26519.34|26497.2|26497.2|0
1653463200000|2022-05-25 07:20:00|26475.06|26475.06|26475.06|26475.06|26475.06|26475.06|26475.06|26475.06|0
1653463230000|2022-05-25 07:20:30|26480.6|26480.6|26491.67|26491.67|26491.67|26491.67|26480.6|26480.6|0
1653463250000|2022-05-25 07:20:50|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|0
1653463260000|2022-05-25 07:21:00|26422.02|26422.02|26427.55|26427.55|26427.55|26427.55|26422.02|26422.02|0
1653463270000|2022-05-25 07:21:10|26421.09|26421.09|26421.09|26421.09|26421.09|26421.09|26421.09|26421.09|0
1653463290000|2022-05-25 07:21:30|26410.02|26410.02|26393.41|26393.41|26410.02|26410.02|26393.41|26393.41|0
1653463300000|2022-05-25 07:21:40|26404.48|26404.48|26410.02|26410.02|26410.02|26410.02|26404.48|26404.48|0
1653463320000|2022-05-25 07:22:00|26398.02|26398.02|26398.02|26398.02|26398.02|26398.02|26398.02|26398.02|0
1653463360000|2022-05-25 07:22:40|26399.59|26399.59|26405.12|26405.12|26405.12|26405.12|26399.59|26399.59|0
1653463370000|2022-05-25 07:22:50|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|0
1653463380000|2022-05-25 07:23:00|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|0
1653463440000|2022-05-25 07:24:00|26383.81|26383.81|26383.81|26383.81|26387.04|26387.04|26383.81|26383.81|0
1653463450000|2022-05-25 07:24:10|26372.74|26372.74|26369.51|26369.51|26372.74|26372.74|26369.51|26369.51|0
1653463460000|2022-05-25 07:24:20|26366.27|26366.27|26366.27|26366.27|26366.27|26366.27|26366.27|26366.27|0
1653463520000|2022-05-25 07:25:20|26359.81|26359.81|26350.11|26350.11|26359.81|26359.81|26350.11|26350.11|0
1653463550000|2022-05-25 07:25:50|26363.04|26363.04|26363.04|26363.04|26363.04|26363.04|26363.04|26363.04|0
1653463660000|2022-05-25 07:27:40|26367.75|26367.75|26367.75|26367.75|26367.75|26367.75|26367.75|26367.75|0
1653463680000|2022-05-25 07:28:00|26369.32|26369.32|26370.88|26370.88|26370.88|26370.88|26369.32|26369.32|0
1653463710000|2022-05-25 07:28:30|26376.42|26376.42|26359.82|26359.82|26376.42|26376.42|26359.82|26359.82|0
1653463780000|2022-05-25 07:29:40|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|0
1653463790000|2022-05-25 07:29:50|26331.21|26331.21|26331.21|26331.21|26331.21|26331.21|26331.21|26331.21|0
1653463930000|2022-05-25 07:32:10|26298|26298|26292.47|26292.47|26298|26298|26292.47|26292.47|0
1653463960000|2022-05-25 07:32:40|26270.33|26270.33|26253.72|26253.72|26270.33|26270.33|26253.72|26253.72|0
1653463990000|2022-05-25 07:33:10|26279.59|26279.59|26282.82|26282.82|26282.82|26282.82|26279.59|26279.59|0
1653464000000|2022-05-25 07:33:20|26260.68|26260.68|26260.68|26260.68|26260.68|26260.68|26238.54|26238.54|0
1653464030000|2022-05-25 07:33:50|26263.92|26263.92|26263.92|26263.92|26263.92|26263.92|26263.92|26263.92|0
1653464080000|2022-05-25 07:34:40|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|0
1653464130000|2022-05-25 07:35:30|26264|26264|26258.47|26258.47|26264|26264|26258.47|26258.47|0
1653464140000|2022-05-25 07:35:40|26264|26264|26264|26264|26264|26264|26264|26264|0
1653464170000|2022-05-25 07:36:10|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|26252.93|0
1653464180000|2022-05-25 07:36:20|26240|26240|26234.47|26234.47|26240|26240|26234.47|26234.47|0
1653464200000|2022-05-25 07:36:40|26228|26228|26228|26228|26228|26228|26228|26228|0
1653464210000|2022-05-25 07:36:50|26216.93|26216.93|26216.93|26216.93|26216.93|26216.93|26216.93|26216.93|0
1653464230000|2022-05-25 07:37:10|26215.36|26215.36|26215.36|26215.36|26215.36|26215.36|26215.36|26215.36|0
1653464240000|2022-05-25 07:37:20|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|0
1653464270000|2022-05-25 07:37:50|26220.9|26220.9|26220.9|26220.9|26220.9|26220.9|26220.9|26220.9|0
1653464280000|2022-05-25 07:38:00|26231.97|26231.97|26231.97|26231.97|26231.97|26231.97|26231.97|26231.97|0
1653464290000|2022-05-25 07:38:10|26233.54|26233.54|26239.07|26239.07|26239.07|26239.07|26233.54|26233.54|0
1653464350000|2022-05-25 07:39:10|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|0
1653464370000|2022-05-25 07:39:30|26227.26|26227.26|26222.46|26222.46|26227.26|26227.26|26222.46|26222.46|0
1653464380000|2022-05-25 07:39:40|26224.03|26224.03|26227.16|26227.16|26227.16|26227.16|26224.03|26224.03|0
1653464400000|2022-05-25 07:40:00|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|0
1653464530000|2022-05-25 07:42:10|26231.77|26231.77|26231.77|26231.77|26231.77|26231.77|26231.77|26231.77|0
1653464570000|2022-05-25 07:42:50|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|26251.17|0
1653464580000|2022-05-25 07:43:00|26245.63|26245.63|26245.63|26245.63|26245.63|26245.63|26245.63|26245.63|0
1653464610000|2022-05-25 07:43:30|26234.56|26234.56|26234.56|26234.56|26234.56|26234.56|26234.56|26234.56|0
1653464630000|2022-05-25 07:43:50|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|0
1653464670000|2022-05-25 07:44:30|26224.42|26224.42|26224.42|26224.42|26224.42|26224.42|26224.42|26224.42|0
1653464690000|2022-05-25 07:44:50|26218.15|26218.15|26190.48|26190.48|26218.15|26218.15|26190.48|26190.48|0
1653464700000|2022-05-25 07:45:00|26180.78|26180.78|26180.78|26180.78|26180.78|26180.78|26180.78|26180.78|0
1653464710000|2022-05-25 07:45:10|26186.31|26186.31|26186.31|26186.31|26186.31|26186.31|26186.31|26186.31|0
1653464840000|2022-05-25 07:47:20|26158.64|26158.64|26153.1|26153.1|26158.64|26158.64|26153.1|26153.1|0
1653464890000|2022-05-25 07:48:10|26164.17|26164.17|26164.17|26164.17|26169.71|26169.71|26164.17|26164.17|0
1653464930000|2022-05-25 07:48:50|26142.03|26142.03|26142.03|26142.03|26142.03|26142.03|26142.03|26142.03|0
1653464940000|2022-05-25 07:49:00|26148.31|26148.31|26148.31|26148.31|26148.31|26148.31|26148.31|26148.31|0
1653464950000|2022-05-25 07:49:10|26145.17|26145.17|26145.17|26145.17|26145.17|26145.17|26145.17|26145.17|0
1653464970000|2022-05-25 07:49:30|26123.03|26123.03|26123.03|26123.03|26123.03|26123.03|26123.03|26123.03|0
1653465000000|2022-05-25 07:50:00|26129.5|26129.5|26116.57|26116.57|26129.5|26129.5|26116.57|26116.57|0
1653465070000|2022-05-25 07:51:10|26115|26115|26111.86|26111.86|26115|26115|26111.86|26111.86|0
1653465080000|2022-05-25 07:51:20|26117.39|26117.39|26111.86|26111.86|26117.39|26117.39|26111.86|26111.86|0
1653465100000|2022-05-25 07:51:40|26106.32|26106.32|26106.32|26106.32|26106.32|26106.32|26106.32|26106.32|0
1653465140000|2022-05-25 07:52:20|26089.72|26089.72|26089.72|26089.72|26089.72|26089.72|26089.72|26089.72|0
1653465160000|2022-05-25 07:52:40|26081.88|26081.88|26083.44|26083.44|26083.44|26083.44|26081.88|26081.88|0
1653465170000|2022-05-25 07:52:50|26078.74|26078.74|26067.67|26067.67|26078.74|26078.74|26067.67|26067.67|0
1653465190000|2022-05-25 07:53:10|26073.2|26073.2|26073.2|26073.2|26073.2|26073.2|26073.2|26073.2|0
1653465210000|2022-05-25 07:53:30|26062.13|26062.13|26062.13|26062.13|26062.13|26062.13|26062.13|26062.13|0
1653465230000|2022-05-25 07:53:50|26067.67|26067.67|26067.67|26067.67|26067.67|26067.67|26067.67|26067.67|0
1653465250000|2022-05-25 07:54:10|26056.6|26056.6|26056.6|26056.6|26056.6|26056.6|26056.6|26056.6|0
1653465290000|2022-05-25 07:54:50|26051.06|26051.06|26051.06|26051.06|26051.06|26051.06|26051.06|26051.06|0
1653465300000|2022-05-25 07:55:00|26064|26064|26053.01|26053.01|26064|26064|26049.88|26049.88|0
1653465360000|2022-05-25 07:56:00|26047.48|26047.48|26036.41|26036.41|26047.48|26047.48|26036.41|26036.41|0
1653465370000|2022-05-25 07:56:10|26030.88|26030.88|26025.34|26025.34|26030.88|26030.88|26025.34|26025.34|0
1653465380000|2022-05-25 07:56:20|26022.2|26022.2|26028.48|26028.48|26028.48|26028.48|26022.2|26022.2|0
1653465390000|2022-05-25 07:56:30|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|0
1653465430000|2022-05-25 07:57:10|26052.3|26052.3|26063.28|26063.28|26069.56|26069.56|26052.3|26052.3|0
1653465440000|2022-05-25 07:57:20|26052.3|26052.3|26046.76|26046.76|26052.3|26052.3|26046.76|26046.76|0
1653465450000|2022-05-25 07:57:30|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|0
1653465460000|2022-05-25 07:57:40|26062.54|26062.54|26057|26057|26062.54|26062.54|26057|26057|0
1653465470000|2022-05-25 07:57:50|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|26051.47|0
1653465500000|2022-05-25 07:58:20|26057|26057|26040.4|26040.4|26057|26057|26040.4|26040.4|0
1653465510000|2022-05-25 07:58:30|26057|26057|26068.07|26068.07|26068.07|26068.07|26057|26057|0
1653465570000|2022-05-25 07:59:30|26073.61|26073.61|26073.61|26073.61|26073.61|26073.61|26073.61|26073.61|0
1653465580000|2022-05-25 07:59:40|26086.54|26086.54|26086.54|26086.54|26086.54|26086.54|26086.54|26086.54|0
1653465590000|2022-05-25 07:59:50|26092.08|26092.08|26092.08|26092.08|26092.08|26092.08|26092.08|26092.08|0
1653465600000|2022-05-25 08:00:00|26090.51|26090.51|26063.27|26063.27|26090.51|26090.51|26063.27|26063.27|0
1653465610000|2022-05-25 08:00:10|26060.04|26060.04|26060.04|26060.04|26060.04|26060.04|26060.04|26060.04|0
1653465630000|2022-05-25 08:00:30|26065.57|26065.57|26065.57|26065.57|26065.57|26065.57|26065.57|26065.57|0
1653465640000|2022-05-25 08:00:40|26076.64|26076.64|26076.64|26076.64|26076.64|26076.64|26076.64|26076.64|0
1653465670000|2022-05-25 08:01:10|26082.18|26082.18|26082.18|26082.18|26082.18|26082.18|26082.18|26082.18|0
1653465710000|2022-05-25 08:01:50|26098.78|26098.78|26098.78|26098.78|26098.78|26098.78|26098.78|26098.78|0
1653465720000|2022-05-25 08:02:00|26095.64|26095.64|26082.71|26082.71|26095.64|26095.64|26082.71|26082.71|0
1653465780000|2022-05-25 08:03:00|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|26079.48|0
1653465790000|2022-05-25 08:03:10|26076.25|26076.25|26076.25|26076.25|26076.25|26076.25|26076.25|26076.25|0
1653465930000|2022-05-25 08:05:30|26074.68|26074.68|26074.68|26074.68|26074.68|26074.68|26074.68|26074.68|0
1653465950000|2022-05-25 08:05:50|26090.84|26090.84|26090.84|26090.84|26090.84|26090.84|26090.84|26090.84|0
1653465960000|2022-05-25 08:06:00|26097.31|26097.31|26094.08|26094.08|26097.31|26097.31|26094.08|26094.08|0
1653466050000|2022-05-25 08:07:30|26090.84|26090.84|26063.17|26063.17|26090.84|26090.84|26063.17|26063.17|0
1653466070000|2022-05-25 08:07:50|26050.24|26050.24|26050.24|26050.24|26050.24|26050.24|26050.24|26050.24|0
1653466120000|2022-05-25 08:08:40|26042.39|26042.39|26042.39|26042.39|26042.39|26042.39|26042.39|26042.39|0
1653466140000|2022-05-25 08:09:00|26043.96|26043.96|26043.96|26043.96|26043.96|26043.96|26043.96|26043.96|0
1653466180000|2022-05-25 08:09:40|26018.1|26018.1|26018.1|26018.1|26018.1|26018.1|26018.1|26018.1|0
1653466200000|2022-05-25 08:10:00|26007.03|26007.03|26007.03|26007.03|26007.03|26007.03|26007.03|26007.03|0
1653466210000|2022-05-25 08:10:10|25997.61|25997.61|26010.55|26010.55|26010.55|26010.55|25997.61|25997.61|0
1653466230000|2022-05-25 08:10:30|26021.61|26021.61|26038.22|26038.22|26038.22|26038.22|26021.61|26021.61|0
1653466370000|2022-05-25 08:12:50|26076.96|26076.96|26076.96|26076.96|26076.96|26076.96|26076.96|26076.96|0
1653466420000|2022-05-25 08:13:40|26071.43|26071.43|26071.43|26071.43|26071.43|26071.43|26071.43|26071.43|0
1653466430000|2022-05-25 08:13:50|26064.96|26064.96|26064.96|26064.96|26064.96|26064.96|26064.96|26064.96|0
1653466570000|2022-05-25 08:16:10|26053.89|26053.89|26053.89|26053.89|26053.89|26053.89|26053.89|26053.89|0
1653466650000|2022-05-25 08:17:30|26048.36|26048.36|26076.03|26076.03|26076.03|26076.03|26048.36|26048.36|0
1653466660000|2022-05-25 08:17:40|26072.8|26072.8|26072.8|26072.8|26072.8|26072.8|26072.8|26072.8|0
1653466740000|2022-05-25 08:19:00|26077.5|26077.5|26083.04|26083.04|26083.04|26083.04|26077.5|26077.5|0
1653466900000|2022-05-25 08:21:40|26084.61|26084.61|26084.61|26084.61|26084.61|26084.61|26084.61|26084.61|0
1653466950000|2022-05-25 08:22:30|26090.14|26090.14|26090.14|26090.14|26090.14|26090.14|26090.14|26090.14|0
1653467030000|2022-05-25 08:23:50|26095.68|26095.68|26095.68|26095.68|26095.68|26095.68|26095.68|26095.68|0
1653467130000|2022-05-25 08:25:30|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|0
1653467200000|2022-05-25 08:26:40|26123.35|26123.35|26123.35|26123.35|26123.35|26123.35|26123.35|26123.35|0
1653467220000|2022-05-25 08:27:00|26117.82|26117.82|26117.82|26117.82|26117.82|26117.82|26117.82|26117.82|0
1653467280000|2022-05-25 08:28:00|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|0
1653467320000|2022-05-25 08:28:40|26113.01|26113.01|26113.01|26113.01|26113.01|26113.01|26113.01|26113.01|0
1653467340000|2022-05-25 08:29:00|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|0
1653467370000|2022-05-25 08:29:30|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|0
1653467430000|2022-05-25 08:30:30|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|26116.25|0
1653467440000|2022-05-25 08:30:40|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|0
1653467450000|2022-05-25 08:30:50|26132.85|26132.85|26116.25|26116.25|26132.85|26132.85|26116.25|26116.25|0
1653467530000|2022-05-25 08:32:10|26110.71|26110.71|26110.71|26110.71|26110.71|26110.71|26110.71|26110.71|0
1653467570000|2022-05-25 08:32:50|26121.78|26121.78|26127.32|26127.32|26127.32|26127.32|26121.78|26121.78|0
1653467800000|2022-05-25 08:36:40|26133.78|26133.78|26144.85|26144.85|26144.85|26144.85|26133.78|26133.78|0
1653467820000|2022-05-25 08:37:00|26146.42|26146.42|26151.13|26151.13|26151.13|26151.13|26146.42|26146.42|0
1653467830000|2022-05-25 08:37:10|26162.2|26162.2|26162.2|26162.2|26162.2|26162.2|26162.2|26162.2|0
1653467900000|2022-05-25 08:38:20|26184.34|26184.34|26184.34|26184.34|26184.34|26184.34|26184.34|26184.34|0
1653467910000|2022-05-25 08:38:30|26189.04|26189.04|26201.98|26201.98|26201.98|26201.98|26189.04|26189.04|0
1653467960000|2022-05-25 08:39:20|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|0
1653468240000|2022-05-25 08:44:00|26218.58|26218.58|26218.58|26218.58|26218.58|26218.58|26218.58|26218.58|0
1653468250000|2022-05-25 08:44:10|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|26213.04|0
1653468260000|2022-05-25 08:44:20|26207.51|26207.51|26207.51|26207.51|26207.51|26207.51|26207.51|26207.51|0
1653468290000|2022-05-25 08:44:50|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|0
1653468340000|2022-05-25 08:45:40|26206.14|26206.14|26206.14|26206.14|26206.14|26206.14|26206.14|26206.14|0
1653468360000|2022-05-25 08:46:00|26200.61|26200.61|26200.61|26200.61|26200.61|26200.61|26200.61|26200.61|0
1653468510000|2022-05-25 08:48:30|26187.67|26187.67|26187.67|26187.67|26187.67|26187.67|26187.67|26187.67|0
1653468520000|2022-05-25 08:48:40|26181.21|26181.21|26175.67|26175.67|26181.21|26181.21|26175.67|26175.67|0
1653468700000|2022-05-25 08:51:40|26164.6|26164.6|26159.07|26159.07|26164.6|26164.6|26159.07|26159.07|0
1653468750000|2022-05-25 08:52:30|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|0
1653468810000|2022-05-25 08:53:30|26156.77|26156.77|26156.77|26156.77|26156.77|26156.77|26156.77|26156.77|0
1653468830000|2022-05-25 08:53:50|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|26162.3|0
1653468880000|2022-05-25 08:54:40|26172|26172|26172|26172|26172|26172|26172|26172|0
1653468930000|2022-05-25 08:55:30|26166.47|26166.47|26166.47|26166.47|26166.47|26166.47|26166.47|26166.47|0
1653468950000|2022-05-25 08:55:50|26156.77|26156.77|26160|26160|26160|26160|26156.77|26156.77|0
1653468970000|2022-05-25 08:56:10|26155.29|26155.29|26145.59|26145.59|26155.29|26155.29|26145.59|26145.59|0
1653468980000|2022-05-25 08:56:20|26123.45|26123.45|26118.75|26118.75|26123.45|26123.45|26118.75|26118.75|0
1653469010000|2022-05-25 08:56:50|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|26112.28|0
1653469020000|2022-05-25 08:57:00|26128.45|26128.45|26128.45|26128.45|26128.45|26128.45|26128.45|26128.45|0
1653469140000|2022-05-25 08:59:00|26131.58|26131.58|26131.58|26131.58|26131.58|26131.58|26131.58|26131.58|0
1653469190000|2022-05-25 08:59:50|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|0
1653469300000|2022-05-25 09:01:40|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|0
1653469340000|2022-05-25 09:02:20|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|0
1653469350000|2022-05-25 09:02:30|26109.88|26109.88|26109.88|26109.88|26109.88|26109.88|26109.88|26109.88|0
1653469400000|2022-05-25 09:03:20|26132.02|26132.02|26137.56|26137.56|26137.56|26137.56|26132.02|26132.02|0
1653469420000|2022-05-25 09:03:40|26132.02|26132.02|26132.02|26132.02|26132.02|26132.02|26132.02|26132.02|0
1653469450000|2022-05-25 09:04:10|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|26126.49|0
1653469510000|2022-05-25 09:05:10|26121.78|26121.78|26121.78|26121.78|26121.78|26121.78|26112.08|26112.08|0
1653469570000|2022-05-25 09:06:10|26108.85|26108.85|26108.85|26108.85|26108.85|26108.85|26108.85|26108.85|0
1653469620000|2022-05-25 09:07:00|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|26095.92|0
1653469640000|2022-05-25 09:07:20|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|26091.21|0
1653469660000|2022-05-25 09:07:40|26081.51|26081.51|26081.51|26081.51|26081.51|26081.51|26081.51|26081.51|0
1653469670000|2022-05-25 09:07:50|26037.23|26037.23|26037.23|26037.23|26037.23|26037.23|26037.23|26037.23|0
1653469680000|2022-05-25 09:08:00|26030.77|26030.77|26030.77|26030.77|26030.77|26030.77|26030.77|26030.77|0
1653469700000|2022-05-25 09:08:20|26027.63|26027.63|26027.63|26027.63|26027.63|26027.63|26027.63|26027.63|0
1653469740000|2022-05-25 09:09:00|26032.34|26032.34|26032.34|26032.34|26032.34|26032.34|26032.34|26032.34|0
1653469850000|2022-05-25 09:10:50|26035.57|26035.57|26035.57|26035.57|26035.57|26035.57|26035.57|26035.57|0
1653469870000|2022-05-25 09:11:10|26046.64|26046.64|26024.5|26024.5|26046.64|26046.64|26024.5|26024.5|0
1653469880000|2022-05-25 09:11:20|26011.57|26011.57|26014.8|26014.8|26014.8|26014.8|26011.57|26011.57|0
1653469890000|2022-05-25 09:11:30|26020.33|26020.33|26020.33|26020.33|26020.33|26020.33|26020.33|26020.33|0
1653469900000|2022-05-25 09:11:40|26009.27|26009.27|26009.27|26009.27|26009.27|26009.27|26009.27|26009.27|0
1653469920000|2022-05-25 09:12:00|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|0
1653469960000|2022-05-25 09:12:40|26007.4|26007.4|26007.4|26007.4|26007.4|26007.4|26007.4|26007.4|0
1653470000000|2022-05-25 09:13:20|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|0
1653470050000|2022-05-25 09:14:10|25979.73|25979.73|25979.73|25979.73|25979.73|25979.73|25979.73|25979.73|0
1653470270000|2022-05-25 09:17:50|25968.66|25968.66|25968.66|25968.66|25968.66|25968.66|25968.66|25968.66|0
1653470290000|2022-05-25 09:18:10|25974.19|25974.19|25979.73|25979.73|25979.73|25979.73|25974.19|25974.19|0
1653470350000|2022-05-25 09:19:10|25985.26|25985.26|25985.26|25985.26|25985.26|25985.26|25985.26|25985.26|0
1653470430000|2022-05-25 09:20:30|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|25990.8|0
1653470440000|2022-05-25 09:20:40|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|25996.33|0
1653470480000|2022-05-25 09:21:20|25983.4|25983.4|25983.4|25983.4|25983.4|25983.4|25983.4|25983.4|0
1653470520000|2022-05-25 09:22:00|25984.97|25984.97|25984.97|25984.97|25984.97|25984.97|25984.97|25984.97|0
1653470600000|2022-05-25 09:23:20|25996.04|25996.04|25996.04|25996.04|25996.04|25996.04|25996.04|25996.04|0
1653470670000|2022-05-25 09:24:30|26007.11|26007.11|26007.11|26007.11|26007.11|26007.11|26007.11|26007.11|0
1653470720000|2022-05-25 09:25:20|26012.64|26012.64|26012.64|26012.64|26012.64|26012.64|26012.64|26012.64|0
1653470760000|2022-05-25 09:26:00|25996.48|25996.48|25996.48|25996.48|25996.48|25996.48|25996.48|25996.48|0
1653470770000|2022-05-25 09:26:10|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|0
1653470830000|2022-05-25 09:27:10|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653470930000|2022-05-25 09:28:50|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|0
1653470960000|2022-05-25 09:29:20|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653471000000|2022-05-25 09:30:00|25989.28|25989.28|25992.42|25992.42|25992.42|25992.42|25989.28|25989.28|0
1653471060000|2022-05-25 09:31:00|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653471080000|2022-05-25 09:31:20|25982.17|25982.17|25982.17|25982.17|25982.17|25982.17|25982.17|25982.17|0
1653471140000|2022-05-25 09:32:20|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653471150000|2022-05-25 09:32:30|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|25993.24|0
1653471230000|2022-05-25 09:33:50|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653471270000|2022-05-25 09:34:30|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|0
1653471280000|2022-05-25 09:34:40|25987.71|25987.71|25998.78|25998.78|25998.78|25998.78|25987.71|25987.71|0
1653471360000|2022-05-25 09:36:00|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|25987.71|0
1653471410000|2022-05-25 09:36:50|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|25998.78|0
1653471530000|2022-05-25 09:38:50|26004.31|26004.31|26004.31|26004.31|26004.31|26004.31|26004.31|26004.31|0
1653471540000|2022-05-25 09:39:00|26009.02|26009.02|26009.02|26009.02|26009.02|26009.02|26009.02|26009.02|0
1653471620000|2022-05-25 09:40:20|26015.49|26015.49|26015.49|26015.49|26015.49|26015.49|26015.49|26015.49|0
1653471660000|2022-05-25 09:41:00|26009.95|26009.95|26004.42|26004.42|26009.95|26009.95|26004.42|26004.42|0
1653471700000|2022-05-25 09:41:40|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|0
1653471760000|2022-05-25 09:42:40|26008.58|26008.58|26008.58|26008.58|26008.58|26008.58|26008.58|26008.58|0
1653471870000|2022-05-25 09:44:30|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|25998.88|0
1653471880000|2022-05-25 09:44:40|26009.95|26009.95|26009.95|26009.95|26009.95|26009.95|26009.95|26009.95|0
1653471920000|2022-05-25 09:45:20|26021.02|26021.02|26026.56|26026.56|26026.56|26026.56|26021.02|26021.02|0
1653471940000|2022-05-25 09:45:40|26023.32|26023.32|26013.62|26013.62|26023.32|26023.32|26013.62|26013.62|0
1653471970000|2022-05-25 09:46:10|26019.16|26019.16|26019.16|26019.16|26019.16|26019.16|26019.16|26019.16|0
1653471990000|2022-05-25 09:46:30|26013.62|26013.62|26013.62|26013.62|26013.62|26013.62|26013.62|26013.62|0
1653472080000|2022-05-25 09:48:00|26023.32|26023.32|26012.25|26012.25|26023.32|26023.32|26012.25|26012.25|0
1653472120000|2022-05-25 09:48:40|25990.11|25990.11|25990.11|25990.11|25990.11|25990.11|25990.11|25990.11|0
1653472140000|2022-05-25 09:49:00|25991.68|25991.68|25991.68|25991.68|25991.68|25991.68|25991.68|25991.68|0
1653472150000|2022-05-25 09:49:10|26002.75|26002.75|26018.92|26018.92|26028.62|26028.62|26002.75|26002.75|0
1653472160000|2022-05-25 09:49:20|26005.99|26005.99|26005.99|26005.99|26005.99|26005.99|26005.99|26005.99|0
1653472190000|2022-05-25 09:49:50|26022.59|26022.59|26028.12|26028.12|26028.12|26028.12|26022.59|26022.59|0
1653472210000|2022-05-25 09:50:10|26033.66|26033.66|26033.66|26033.66|26033.66|26033.66|26033.66|26033.66|0
1653472230000|2022-05-25 09:50:30|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|0
1653472400000|2022-05-25 09:53:20|26024.89|26024.89|26024.89|26024.89|26024.89|26024.89|26024.89|26024.89|0
1653472490000|2022-05-25 09:54:50|26019.36|26019.36|26019.36|26019.36|26019.36|26019.36|26019.36|26019.36|0
1653472500000|2022-05-25 09:55:00|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|0
1653472510000|2022-05-25 09:55:10|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|0
1653472550000|2022-05-25 09:55:50|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|0
1653472670000|2022-05-25 09:57:50|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|26010.59|0
1653472690000|2022-05-25 09:58:10|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|26016.12|0
1653472740000|2022-05-25 09:59:00|26020.83|26020.83|26023.97|26023.97|26023.97|26023.97|26020.83|26020.83|0
1653472760000|2022-05-25 09:59:20|26030.43|26030.43|26040.13|26040.13|26040.13|26040.13|26030.43|26030.43|0
1653472780000|2022-05-25 09:59:40|26033.67|26033.67|26033.67|26033.67|26033.67|26033.67|26033.67|26033.67|0
1653472840000|2022-05-25 10:00:40|26020.74|26020.74|26020.74|26020.74|26020.74|26020.74|26020.74|26020.74|0
1653472890000|2022-05-25 10:01:30|26022.3|26022.3|26022.3|26022.3|26022.3|26022.3|26022.3|26022.3|0
1653472960000|2022-05-25 10:02:40|26027.84|26027.84|26027.84|26027.84|26027.84|26027.84|26027.84|26027.84|0
1653472980000|2022-05-25 10:03:00|26032.55|26032.55|26032.55|26032.55|26032.55|26032.55|26032.55|26032.55|0
1653473090000|2022-05-25 10:04:50|26015.94|26015.94|26015.94|26015.94|26015.94|26015.94|26010.41|26010.41|0
1653473100000|2022-05-25 10:05:00|26004.87|26004.87|26004.87|26004.87|26004.87|26004.87|25999.34|25999.34|0
1653473110000|2022-05-25 10:05:10|26001.73|26001.73|26001.73|26001.73|26001.73|26001.73|26001.73|26001.73|0
1653473210000|2022-05-25 10:06:50|25996.2|25996.2|25996.2|25996.2|25996.2|25996.2|25996.2|25996.2|0
1653473220000|2022-05-25 10:07:00|25999.43|25999.43|25999.43|25999.43|25999.43|25999.43|25999.43|25999.43|0
1653473300000|2022-05-25 10:08:20|26004.97|26004.97|25993.9|25993.9|26004.97|26004.97|25993.9|25993.9|0
1653473310000|2022-05-25 10:08:30|25999.43|25999.43|26004.97|26004.97|26004.97|26004.97|25999.43|25999.43|0
1653473340000|2022-05-25 10:09:00|26006.54|26006.54|26006.54|26006.54|26006.54|26006.54|26006.54|26006.54|0
1653473480000|2022-05-25 10:11:20|26012.07|26012.07|26012.07|26012.07|26012.07|26012.07|26012.07|26012.07|0
1653473510000|2022-05-25 10:11:50|26028.67|26028.67|26045.28|26045.28|26050.81|26050.81|26028.67|26028.67|0
1653473520000|2022-05-25 10:12:00|26023.14|26023.14|26012.07|26012.07|26023.14|26023.14|26012.07|26012.07|0
1653473540000|2022-05-25 10:12:20|26008.84|26008.84|26008.84|26008.84|26008.84|26008.84|26008.84|26008.84|0
1653473550000|2022-05-25 10:12:30|26004.13|26004.13|26004.13|26004.13|26004.13|26004.13|26004.13|26004.13|0
1653473620000|2022-05-25 10:13:40|25997.66|25997.66|25986.6|25986.6|25997.66|25997.66|25986.6|25986.6|0
1653473630000|2022-05-25 10:13:50|25992.13|25992.13|25992.13|25992.13|25992.13|25992.13|25992.13|25992.13|0
1653473640000|2022-05-25 10:14:00|25982.43|25982.43|25974.59|25974.59|25982.43|25982.43|25974.59|25974.59|0
1653473710000|2022-05-25 10:15:10|25957.98|25957.98|25957.98|25957.98|25957.98|25957.98|25957.98|25957.98|0
1653473730000|2022-05-25 10:15:30|25952.45|25952.45|25952.45|25952.45|25952.45|25952.45|25952.45|25952.45|0
1653473770000|2022-05-25 10:16:10|25941.38|25941.38|25941.38|25941.38|25941.38|25941.38|25941.38|25941.38|0
1653473890000|2022-05-25 10:18:10|25942.95|25942.95|25942.95|25942.95|25942.95|25942.95|25942.95|25942.95|0
1653473940000|2022-05-25 10:19:00|25947.65|25947.65|25953.19|25953.19|25953.19|25953.19|25947.65|25947.65|0
1653473990000|2022-05-25 10:19:50|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|0
1653474020000|2022-05-25 10:20:20|25953.19|25953.19|25953.19|25953.19|25953.19|25953.19|25953.19|25953.19|0
1653474050000|2022-05-25 10:20:50|25958.72|25958.72|25953.19|25953.19|25958.72|25958.72|25947.65|25947.65|0
1653474060000|2022-05-25 10:21:00|25947.65|25947.65|25947.65|25947.65|25947.65|25947.65|25947.65|25947.65|0
1653474190000|2022-05-25 10:23:10|25942.12|25942.12|25942.12|25942.12|25942.12|25942.12|25942.12|25942.12|0
1653474200000|2022-05-25 10:23:20|25936.58|25936.58|25936.58|25936.58|25936.58|25936.58|25936.58|25936.58|0
1653474230000|2022-05-25 10:23:50|25939.72|25939.72|25939.72|25939.72|25939.72|25939.72|25939.72|25939.72|0
1653474390000|2022-05-25 10:26:30|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|0
1653474420000|2022-05-25 10:27:00|25948.49|25948.49|25948.49|25948.49|25948.49|25948.49|25948.49|25948.49|0
1653474450000|2022-05-25 10:27:30|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|25945.26|0
1653474520000|2022-05-25 10:28:40|25939.72|25939.72|25935.84|25935.84|25939.72|25939.72|25930.31|25930.31|0
1653474540000|2022-05-25 10:29:00|25939.08|25939.08|25939.08|25939.08|25939.08|25939.08|25939.08|25939.08|0
1653474560000|2022-05-25 10:29:20|25933.54|25933.54|25946.92|25946.92|25946.92|25946.92|25933.54|25933.54|0
1653474590000|2022-05-25 10:29:50|25952.46|25952.46|25952.46|25952.46|25952.46|25952.46|25952.46|25952.46|0
1653474600000|2022-05-25 10:30:00|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|0
1653474650000|2022-05-25 10:30:50|25913.71|25913.71|25913.71|25913.71|25913.71|25913.71|25913.71|25913.71|0
1653474660000|2022-05-25 10:31:00|25935.85|25935.85|25930.32|25930.32|25935.85|25935.85|25930.32|25930.32|0
1653474720000|2022-05-25 10:32:00|25941.39|25941.39|25941.39|25941.39|25941.39|25941.39|25941.39|25941.39|0
1653474790000|2022-05-25 10:33:10|25930.32|25930.32|25930.32|25930.32|25930.32|25930.32|25930.32|25930.32|0
1653474970000|2022-05-25 10:36:10|25922.47|25922.47|25922.47|25922.47|25922.47|25922.47|25922.47|25922.47|0
1653474980000|2022-05-25 10:36:20|25916.01|25916.01|25916.01|25916.01|25916.01|25916.01|25916.01|25916.01|0
1653474990000|2022-05-25 10:36:30|25909.54|25909.54|25909.54|25909.54|25909.54|25909.54|25909.54|25909.54|0
1653475010000|2022-05-25 10:36:50|25906.4|25906.4|25895.33|25895.33|25906.4|25906.4|25895.33|25895.33|0
1653475020000|2022-05-25 10:37:00|25884.26|25884.26|25884.26|25884.26|25884.26|25884.26|25884.26|25884.26|0
1653475100000|2022-05-25 10:38:20|25889.8|25889.8|25889.8|25889.8|25889.8|25889.8|25889.8|25889.8|0
1653475120000|2022-05-25 10:38:40|25911.94|25911.94|25911.94|25911.94|25911.94|25911.94|25911.94|25911.94|0
1653475170000|2022-05-25 10:39:30|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|0
1653475180000|2022-05-25 10:39:40|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|0
1653475270000|2022-05-25 10:41:10|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|25917.47|0
1653475290000|2022-05-25 10:41:30|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|25923.01|0
1653475300000|2022-05-25 10:41:40|25928.54|25928.54|25928.54|25928.54|25928.54|25928.54|25928.54|25928.54|0
1653475340000|2022-05-25 10:42:20|25934.08|25934.08|25934.08|25934.08|25934.08|25934.08|25934.08|25934.08|0
1653475380000|2022-05-25 10:43:00|25935.64|25935.64|25935.64|25935.64|25935.64|25935.64|25935.64|25935.64|0
1653475390000|2022-05-25 10:43:10|25932.51|25932.51|25932.51|25932.51|25932.51|25932.51|25932.51|25932.51|0
1653475440000|2022-05-25 10:44:00|25919.57|25919.57|25916.34|25916.34|25919.57|25919.57|25916.34|25916.34|0
1653475450000|2022-05-25 10:44:10|25910.81|25910.81|25910.81|25910.81|25910.81|25910.81|25910.81|25910.81|0
1653475500000|2022-05-25 10:45:00|25901.11|25901.11|25901.11|25901.11|25901.11|25901.11|25901.11|25901.11|0
1653475550000|2022-05-25 10:45:50|25895.57|25895.57|25895.57|25895.57|25895.57|25895.57|25895.57|25895.57|0
1653475570000|2022-05-25 10:46:10|25889.11|25889.11|25883.57|25883.57|25889.11|25889.11|25883.57|25883.57|0
1653475580000|2022-05-25 10:46:20|25880.34|25880.34|25870.64|25870.64|25880.34|25880.34|25870.64|25870.64|0
1653475590000|2022-05-25 10:46:30|25864.36|25864.36|25864.36|25864.36|25864.36|25864.36|25864.36|25864.36|0
1653475600000|2022-05-25 10:46:40|25853.29|25853.29|25853.29|25853.29|25853.29|25853.29|25853.29|25853.29|0
1653475650000|2022-05-25 10:47:30|25846.83|25846.83|25846.83|25846.83|25846.83|25846.83|25846.83|25846.83|0
1653475690000|2022-05-25 10:48:10|25840.55|25840.55|25840.55|25840.55|25840.55|25840.55|25840.55|25840.55|0
1653475700000|2022-05-25 10:48:20|25847.02|25847.02|25859.95|25859.95|25859.95|25859.95|25847.02|25847.02|0
1653475740000|2022-05-25 10:49:00|25867.8|25867.8|25869.36|25869.36|25869.36|25869.36|25867.8|25867.8|0
1653475750000|2022-05-25 10:49:10|25872.5|25872.5|25872.5|25872.5|25872.5|25872.5|25872.5|25872.5|0
1653475800000|2022-05-25 10:50:00|25866.97|25866.97|25866.97|25866.97|25866.97|25866.97|25866.97|25866.97|0
1653475810000|2022-05-25 10:50:10|25878.04|25878.04|25872.5|25872.5|25878.04|25878.04|25872.5|25872.5|0
1653475840000|2022-05-25 10:50:40|25866.97|25866.97|25861.43|25861.43|25866.97|25866.97|25861.43|25861.43|0
1653475970000|2022-05-25 10:52:50|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|0
1653475980000|2022-05-25 10:53:00|25850.36|25850.36|25850.36|25850.36|25850.36|25850.36|25850.36|25850.36|0
1653476000000|2022-05-25 10:53:20|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|0
1653476080000|2022-05-25 10:54:40|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|0
1653476090000|2022-05-25 10:54:50|25860.69|25860.69|25844.09|25844.09|25860.69|25860.69|25844.09|25844.09|0
1653476150000|2022-05-25 10:55:50|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|25849.62|0
1653476260000|2022-05-25 10:57:40|25838.55|25838.55|25838.55|25838.55|25838.55|25838.55|25838.55|25838.55|0
1653476270000|2022-05-25 10:57:50|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|25844.09|0
1653476370000|2022-05-25 10:59:30|25855.16|25855.16|25855.16|25855.16|25855.16|25855.16|25855.16|25855.16|0
1653476440000|2022-05-25 11:00:40|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|0
1653476500000|2022-05-25 11:01:40|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|0
1653476550000|2022-05-25 11:02:30|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|0
1653476570000|2022-05-25 11:02:50|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|25871.76|0
1653476600000|2022-05-25 11:03:20|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|25866.23|0
1653476660000|2022-05-25 11:04:20|25863.09|25863.09|25864.66|25864.66|25864.66|25864.66|25863.09|25863.09|0
1653476680000|2022-05-25 11:04:40|25870.19|25870.19|25870.19|25870.19|25870.19|25870.19|25870.19|25870.19|0
1653476790000|2022-05-25 11:06:30|25881.26|25881.26|25877.3|25877.3|25881.26|25881.26|25875.73|25875.73|0
1653476820000|2022-05-25 11:07:00|25893.9|25893.9|25893.9|25893.9|25893.9|25893.9|25893.9|25893.9|0
1653476870000|2022-05-25 11:07:50|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|0
1653476890000|2022-05-25 11:08:10|25878.67|25878.67|25867.6|25867.6|25878.67|25878.67|25867.6|25867.6|0
1653476920000|2022-05-25 11:08:40|25857.9|25857.9|25857.9|25857.9|25857.9|25857.9|25857.9|25857.9|0
1653476930000|2022-05-25 11:08:50|25854.66|25854.66|25851.43|25851.43|25854.66|25854.66|25851.43|25851.43|0
1653476940000|2022-05-25 11:09:00|25854.57|25854.57|25854.57|25854.57|25854.57|25854.57|25854.57|25854.57|0
1653477020000|2022-05-25 11:10:20|25851.34|25851.34|25848.1|25848.1|25851.34|25851.34|25848.1|25848.1|0
1653477160000|2022-05-25 11:12:40|25825.96|25825.96|25825.96|25825.96|25825.96|25825.96|25825.96|25825.96|0
1653477170000|2022-05-25 11:12:50|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|0
1653477180000|2022-05-25 11:13:00|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|0
1653477210000|2022-05-25 11:13:30|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|25822.73|0
1653477340000|2022-05-25 11:15:40|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|0
1653477740000|2022-05-25 11:22:20|25811.66|25811.66|25811.66|25811.66|25811.66|25811.66|25811.66|25811.66|0
1653477770000|2022-05-25 11:22:50|25818.13|25818.13|25811.66|25811.66|25818.13|25818.13|25811.66|25811.66|0
1653477860000|2022-05-25 11:24:20|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|25817.2|0
1653477900000|2022-05-25 11:25:00|25811.66|25811.66|25804.56|25804.56|25811.66|25811.66|25804.56|25804.56|0
1653477930000|2022-05-25 11:25:30|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|25810.09|0
1653477960000|2022-05-25 11:26:00|25806.86|25806.86|25800.39|25800.39|25806.86|25806.86|25800.39|25800.39|0
1653477980000|2022-05-25 11:26:20|25811.46|25811.46|25805.93|25805.93|25811.46|25811.46|25805.93|25805.93|0
1653478030000|2022-05-25 11:27:10|25800.39|25800.39|25800.39|25800.39|25800.39|25800.39|25800.39|25800.39|0
1653478050000|2022-05-25 11:27:30|25805.93|25805.93|25805.93|25805.93|25805.93|25805.93|25805.93|25805.93|0
1653478090000|2022-05-25 11:28:10|25811.46|25811.46|25811.46|25811.46|25811.46|25811.46|25811.46|25811.46|0
1653478100000|2022-05-25 11:28:20|25817.74|25817.74|25817.74|25817.74|25817.74|25817.74|25817.74|25817.74|0
1653478150000|2022-05-25 11:29:10|25823.27|25823.27|25823.27|25823.27|25823.27|25823.27|25823.27|25823.27|0
1653478190000|2022-05-25 11:29:50|25828.81|25828.81|25828.81|25828.81|25828.81|25828.81|25828.81|25828.81|0
1653478200000|2022-05-25 11:30:00|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|0
1653478210000|2022-05-25 11:30:10|25822.44|25822.44|25822.44|25822.44|25822.44|25822.44|25822.44|25822.44|0
1653478320000|2022-05-25 11:32:00|25827.97|25827.97|25827.97|25827.97|25827.97|25827.97|25827.97|25827.97|0
1653478380000|2022-05-25 11:33:00|25822.44|25822.44|25816.9|25816.9|25822.44|25822.44|25816.9|25816.9|0
1653478400000|2022-05-25 11:33:20|25800.74|25800.74|25800.74|25800.74|25800.74|25800.74|25800.74|25800.74|0
1653478420000|2022-05-25 11:33:40|25789.67|25789.67|25786.43|25786.43|25789.67|25789.67|25786.43|25786.43|0
1653478450000|2022-05-25 11:34:10|25788|25788|25788|25788|25788|25788|25788|25788|0
1653478490000|2022-05-25 11:34:50|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|25797.7|0
1653478600000|2022-05-25 11:36:40|25786.63|25786.63|25786.63|25786.63|25786.63|25786.63|25786.63|25786.63|0
1653478610000|2022-05-25 11:36:50|25785.06|25785.06|25786.63|25786.63|25786.63|25786.63|25785.06|25785.06|0
1653478690000|2022-05-25 11:38:10|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|0
1653478730000|2022-05-25 11:38:50|25768.99|25768.99|25768.99|25768.99|25768.99|25768.99|25768.99|25768.99|0
1653478740000|2022-05-25 11:39:00|25767.42|25767.42|25770.56|25770.56|25772.13|25772.13|25767.42|25767.42|0
1653478820000|2022-05-25 11:40:20|25731.82|25731.82|25715.21|25715.21|25731.82|25731.82|25715.21|25715.21|0
1653478900000|2022-05-25 11:41:40|25704.15|25704.15|25704.15|25704.15|25704.15|25704.15|25704.15|25704.15|0
1653478910000|2022-05-25 11:41:50|25709.68|25709.68|25709.68|25709.68|25709.68|25709.68|25709.68|25709.68|0
1653478930000|2022-05-25 11:42:10|25703.21|25703.21|25696.75|25696.75|25703.21|25703.21|25696.75|25696.75|0
1653478950000|2022-05-25 11:42:30|25691.21|25691.21|25691.21|25691.21|25691.21|25691.21|25691.21|25691.21|0
1653478970000|2022-05-25 11:42:50|25688.07|25688.07|25684.94|25684.94|25688.07|25688.07|25684.94|25684.94|0
1653479050000|2022-05-25 11:44:10|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|25679.4|0
1653479130000|2022-05-25 11:45:30|25684.94|25684.94|25684.94|25684.94|25684.94|25684.94|25684.94|25684.94|0
1653479160000|2022-05-25 11:46:00|25690.47|25690.47|25701.54|25701.54|25701.54|25701.54|25690.47|25690.47|0
1653479170000|2022-05-25 11:46:10|25696.01|25696.01|25696.01|25696.01|25696.01|25696.01|25690.47|25690.47|0
1653479180000|2022-05-25 11:46:20|25684.94|25684.94|25696.01|25696.01|25696.01|25696.01|25684.94|25684.94|0
1653479190000|2022-05-25 11:46:30|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|0
1653479280000|2022-05-25 11:48:00|25672.44|25672.44|25677.98|25677.98|25677.98|25677.98|25672.44|25672.44|0
1653479290000|2022-05-25 11:48:10|25683.51|25683.51|25683.51|25683.51|25683.51|25683.51|25683.51|25683.51|0
1653479300000|2022-05-25 11:48:20|25699.68|25699.68|25710.75|25710.75|25710.75|25710.75|25699.68|25699.68|0
1653479350000|2022-05-25 11:49:10|25705.21|25705.21|25705.21|25705.21|25705.21|25705.21|25705.21|25705.21|0
1653479410000|2022-05-25 11:50:10|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|0
1653479430000|2022-05-25 11:50:30|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|0
1653479440000|2022-05-25 11:50:40|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|25710.75|25710.75|0
1653479450000|2022-05-25 11:50:50|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|25721.82|0
1653479460000|2022-05-25 11:51:00|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|0
1653479480000|2022-05-25 11:51:20|25732.89|25732.89|25732.89|25732.89|25732.89|25732.89|25732.89|25732.89|0
1653479490000|2022-05-25 11:51:30|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|0
1653479500000|2022-05-25 11:51:40|25732.89|25732.89|25732.89|25732.89|25732.89|25732.89|25721.82|25721.82|0
1653479510000|2022-05-25 11:51:50|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|25738.42|0
1653479520000|2022-05-25 11:52:00|25732.89|25732.89|25738.42|25738.42|25738.42|25738.42|25732.89|25732.89|0
1653479540000|2022-05-25 11:52:20|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|25727.35|0
1653479560000|2022-05-25 11:52:40|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|25716.28|0
1653479620000|2022-05-25 11:53:40|25710.75|25710.75|25710.75|25710.75|25710.75|25710.75|25710.75|25710.75|0
1653479670000|2022-05-25 11:54:30|25704.28|25704.28|25710.75|25710.75|25710.75|25710.75|25704.28|25704.28|0
1653479690000|2022-05-25 11:54:50|25713.98|25713.98|25713.98|25713.98|25713.98|25713.98|25713.98|25713.98|0
1653479700000|2022-05-25 11:55:00|25736.12|25736.12|25736.12|25736.12|25736.12|25736.12|25736.12|25736.12|0
1653479800000|2022-05-25 11:56:40|25747.19|25747.19|25741.65|25741.65|25747.19|25747.19|25741.65|25741.65|0
1653479810000|2022-05-25 11:56:50|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|0
1653479820000|2022-05-25 11:57:00|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|0
1653479830000|2022-05-25 11:57:10|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|0
1653479840000|2022-05-25 11:57:20|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|25758.26|0
1653479850000|2022-05-25 11:57:30|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|25763.79|0
1653479860000|2022-05-25 11:57:40|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|0
1653479870000|2022-05-25 11:57:50|25770.9|25770.9|25770.9|25770.9|25770.9|25770.9|25770.9|25770.9|0
1653479880000|2022-05-25 11:58:00|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|25764.62|0
1653480000000|2022-05-25 12:00:00|25770.16|25770.16|25759.09|25759.09|25770.16|25770.16|25759.09|25759.09|0
1653480010000|2022-05-25 12:00:10|25753.55|25753.55|25759.09|25759.09|25759.09|25759.09|25753.55|25753.55|0
1653480020000|2022-05-25 12:00:20|25753.55|25753.55|25748.02|25748.02|25753.55|25753.55|25748.02|25748.02|0
1653480040000|2022-05-25 12:00:40|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|0
1653480060000|2022-05-25 12:01:00|25731.41|25731.41|25731.41|25731.41|25731.41|25731.41|25731.41|25731.41|0
1653480090000|2022-05-25 12:01:30|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|25736.95|0
1653480110000|2022-05-25 12:01:50|25742.48|25742.48|25742.48|25742.48|25742.48|25742.48|25742.48|25742.48|0
1653480120000|2022-05-25 12:02:00|25753.55|25753.55|25753.55|25753.55|25753.55|25753.55|25753.55|25753.55|0
1653480140000|2022-05-25 12:02:20|25748.02|25748.02|25748.02|25748.02|25748.02|25748.02|25748.02|25748.02|0
1653480170000|2022-05-25 12:02:50|25752.72|25752.72|25755.86|25755.86|25755.86|25755.86|25752.72|25752.72|0
1653480180000|2022-05-25 12:03:00|25757.43|25757.43|25757.43|25757.43|25757.43|25757.43|25755.86|25755.86|0
1653480200000|2022-05-25 12:03:20|25762.97|25762.97|25762.97|25762.97|25762.97|25762.97|25762.97|25762.97|0
1653480280000|2022-05-25 12:04:40|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|0
1653480330000|2022-05-25 12:05:30|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|0
1653480350000|2022-05-25 12:05:50|25745.43|25745.43|25745.43|25745.43|25745.43|25745.43|25745.43|25745.43|0
1653480370000|2022-05-25 12:06:10|25751.9|25751.9|25740.83|25740.83|25751.9|25751.9|25740.83|25740.83|0
1653480450000|2022-05-25 12:07:30|25735.29|25735.29|25735.29|25735.29|25735.29|25735.29|25735.29|25735.29|0
1653480470000|2022-05-25 12:07:50|25746.36|25746.36|25757.43|25757.43|25757.43|25757.43|25746.36|25746.36|0
1653480520000|2022-05-25 12:08:40|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|0
1653480530000|2022-05-25 12:08:50|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|25751.9|0
1653480580000|2022-05-25 12:09:40|25746.36|25746.36|25751.9|25751.9|25751.9|25751.9|25746.36|25746.36|0
1653480610000|2022-05-25 12:10:10|25748.76|25748.76|25748.76|25748.76|25748.76|25748.76|25748.76|25748.76|0
1653480620000|2022-05-25 12:10:20|25743.22|25743.22|25743.22|25743.22|25743.22|25743.22|25743.22|25743.22|0
1653480660000|2022-05-25 12:11:00|25737.69|25737.69|25737.69|25737.69|25737.69|25737.69|25737.69|25737.69|0
1653480670000|2022-05-25 12:11:10|25743.22|25743.22|25737.69|25737.69|25743.22|25743.22|25737.69|25737.69|0
1653480690000|2022-05-25 12:11:30|25743.22|25743.22|25748.76|25748.76|25748.76|25748.76|25743.22|25743.22|0
1653480700000|2022-05-25 12:11:40|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|0
1653480710000|2022-05-25 12:11:50|25759.83|25759.83|25759.83|25759.83|25759.83|25759.83|25759.83|25759.83|0
1653480720000|2022-05-25 12:12:00|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|25754.29|0
1653480730000|2022-05-25 12:12:10|25751.06|25751.06|25734.46|25734.46|25751.06|25751.06|25734.46|25734.46|0
1653480740000|2022-05-25 12:12:20|25739.99|25739.99|25745.53|25745.53|25745.53|25745.53|25739.99|25739.99|0
1653480760000|2022-05-25 12:12:40|25751.06|25751.06|25745.53|25745.53|25751.06|25751.06|25745.53|25745.53|0
1653480770000|2022-05-25 12:12:50|25751.06|25751.06|25751.06|25751.06|25751.06|25751.06|25751.06|25751.06|0
1653480780000|2022-05-25 12:13:00|25756.59|25756.59|25771.83|25771.83|25771.83|25771.83|25756.59|25756.59|0
1653480800000|2022-05-25 12:13:20|25775.06|25775.06|25772.76|25772.76|25778.29|25778.29|25772.76|25772.76|0
1653480870000|2022-05-25 12:14:30|25775.99|25775.99|25775.99|25775.99|25775.99|25775.99|25775.99|25775.99|0
1653480880000|2022-05-25 12:14:40|25770.46|25770.46|25770.46|25770.46|25770.46|25770.46|25770.46|25770.46|0
1653480910000|2022-05-25 12:15:10|25776.92|25776.92|25783.39|25783.39|25783.39|25783.39|25776.92|25776.92|0
1653480920000|2022-05-25 12:15:20|25794.46|25794.46|25794.46|25794.46|25794.46|25794.46|25794.46|25794.46|0
1653480930000|2022-05-25 12:15:30|25788.93|25788.93|25788.93|25788.93|25788.93|25788.93|25788.93|25788.93|0
1653480950000|2022-05-25 12:15:50|25794.46|25794.46|25800|25800|25800|25800|25794.46|25794.46|0
1653480960000|2022-05-25 12:16:00|25803.13|25803.13|25803.13|25803.13|25803.13|25803.13|25803.13|25803.13|0
1653480970000|2022-05-25 12:16:10|25792.06|25792.06|25792.06|25792.06|25792.06|25792.06|25792.06|25792.06|0
1653481040000|2022-05-25 12:17:20|25786.53|25786.53|25786.53|25786.53|25786.53|25786.53|25786.53|25786.53|0
1653481050000|2022-05-25 12:17:30|25769.92|25769.92|25769.92|25769.92|25769.92|25769.92|25769.92|25769.92|0
1653481090000|2022-05-25 12:18:10|25760.23|25760.23|25765.76|25765.76|25765.76|25765.76|25760.23|25760.23|0
1653481100000|2022-05-25 12:18:20|25771.29|25771.29|25771.29|25771.29|25776.83|25776.83|25771.29|25771.29|0
1653481190000|2022-05-25 12:19:50|25777.76|25777.76|25777.76|25777.76|25777.76|25777.76|25777.76|25777.76|0
1653481200000|2022-05-25 12:20:00|25772.23|25772.23|25772.23|25772.23|25772.23|25772.23|25772.23|25772.23|0
1653481210000|2022-05-25 12:20:10|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|0
1653481220000|2022-05-25 12:20:20|25763.46|25763.46|25768.99|25768.99|25768.99|25768.99|25763.46|25763.46|0
1653481260000|2022-05-25 12:21:00|25780.06|25780.06|25774.53|25774.53|25780.06|25780.06|25774.53|25774.53|0
1653481320000|2022-05-25 12:22:00|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|0
1653481330000|2022-05-25 12:22:10|25778.49|25778.49|25778.49|25778.49|25778.49|25778.49|25778.49|25778.49|0
1653481340000|2022-05-25 12:22:20|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|25772.96|0
1653481460000|2022-05-25 12:24:20|25779.43|25779.43|25779.43|25779.43|25779.43|25779.43|25779.43|25779.43|0
1653481520000|2022-05-25 12:25:20|25768.36|25768.36|25768.36|25768.36|25768.36|25768.36|25768.36|25768.36|0
1653481530000|2022-05-25 12:25:30|25773.89|25773.89|25773.89|25773.89|25773.89|25773.89|25773.89|25773.89|0
1653481640000|2022-05-25 12:27:20|25770.75|25770.75|25770.75|25770.75|25770.75|25770.75|25770.75|25770.75|0
1653481660000|2022-05-25 12:27:40|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|0
1653481730000|2022-05-25 12:28:50|25759.58|25759.58|25759.58|25759.58|25759.58|25759.58|25759.58|25759.58|0
1653481760000|2022-05-25 12:29:20|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|25766.05|0
1653481790000|2022-05-25 12:29:50|25761.24|25761.24|25758.11|25758.11|25761.24|25761.24|25758.11|25758.11|0
1653481810000|2022-05-25 12:30:10|25751.64|25751.64|25735.04|25735.04|25751.64|25751.64|25735.04|25735.04|0
1653481820000|2022-05-25 12:30:20|25723.97|25723.97|25723.97|25723.97|25723.97|25723.97|25723.97|25723.97|0
1653481870000|2022-05-25 12:31:10|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|0
1653481900000|2022-05-25 12:31:40|25735.04|25735.04|25735.04|25735.04|25735.04|25735.04|25735.04|25735.04|0
1653481930000|2022-05-25 12:32:10|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|0
1653481970000|2022-05-25 12:32:50|25712.9|25712.9|25663.08|25663.08|25712.9|25712.9|25663.08|25663.08|0
1653481980000|2022-05-25 12:33:00|25668.62|25668.62|25668.62|25668.62|25668.62|25668.62|25663.08|25663.08|0
1653482010000|2022-05-25 12:33:30|25674.15|25674.15|25679.69|25679.69|25679.69|25679.69|25674.15|25674.15|0
1653482020000|2022-05-25 12:33:40|25685.22|25685.22|25696.29|25696.29|25696.29|25696.29|25685.22|25685.22|0
1653482030000|2022-05-25 12:33:50|25706.53|25706.53|25706.53|25706.53|25706.53|25706.53|25706.53|25706.53|0
1653482090000|2022-05-25 12:34:50|25717.6|25717.6|25723.14|25723.14|25723.14|25723.14|25717.6|25717.6|0
1653482100000|2022-05-25 12:35:00|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|25728.67|0
1653482130000|2022-05-25 12:35:30|25734.21|25734.21|25734.21|25734.21|25734.21|25734.21|25734.21|25734.21|0
1653482160000|2022-05-25 12:36:00|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|25723.14|0
1653482220000|2022-05-25 12:37:00|25716.67|25716.67|25713.44|25713.44|25716.67|25716.67|25713.44|25713.44|0
1653482370000|2022-05-25 12:39:30|25719.91|25719.91|25719.91|25719.91|25719.91|25719.91|25719.91|25719.91|0
1653482490000|2022-05-25 12:41:30|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|0
1653482500000|2022-05-25 12:41:40|25730.97|25730.97|25730.97|25730.97|25730.97|25730.97|25730.97|25730.97|0
1653482510000|2022-05-25 12:41:50|25725.44|25725.44|25718.97|25718.97|25725.44|25725.44|25718.97|25718.97|0
1653482580000|2022-05-25 12:43:00|25712.7|25712.7|25712.7|25712.7|25712.7|25712.7|25712.7|25712.7|0
1653482620000|2022-05-25 12:43:40|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|0
1653482680000|2022-05-25 12:44:40|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|0
1653482710000|2022-05-25 12:45:10|25700.06|25700.06|25700.06|25700.06|25700.06|25700.06|25700.06|25700.06|0
1653482720000|2022-05-25 12:45:20|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|0
1653482770000|2022-05-25 12:46:10|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|25711.13|0
1653482800000|2022-05-25 12:46:40|25694.53|25694.53|25700.06|25700.06|25700.06|25700.06|25694.53|25694.53|0
1653482810000|2022-05-25 12:46:50|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|0
1653482850000|2022-05-25 12:47:30|25708.73|25708.73|25708.73|25708.73|25708.73|25708.73|25708.73|25708.73|0
1653482890000|2022-05-25 12:48:10|25714.27|25714.27|25714.27|25714.27|25714.27|25714.27|25714.27|25714.27|0
1653482910000|2022-05-25 12:48:30|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|0
1653482940000|2022-05-25 12:49:00|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|0
1653482950000|2022-05-25 12:49:10|25723.77|25723.77|25730.87|25730.87|25730.87|25730.87|25723.77|25723.77|0
1653483080000|2022-05-25 12:51:20|25736.41|25736.41|25736.41|25736.41|25736.41|25736.41|25736.41|25736.41|0
1653483130000|2022-05-25 12:52:10|25730.87|25730.87|25730.87|25730.87|25730.87|25730.87|25730.87|25730.87|0
1653483160000|2022-05-25 12:52:40|25727.73|25727.73|25734.01|25734.01|25734.01|25734.01|25727.73|25727.73|0
1653483200000|2022-05-25 12:53:20|25739.54|25739.54|25739.54|25739.54|25739.54|25739.54|25739.54|25739.54|0
1653483260000|2022-05-25 12:54:20|25741.11|25741.11|25741.11|25741.11|25741.11|25741.11|25741.11|25741.11|0
1653483290000|2022-05-25 12:54:50|25730.04|25730.04|25730.04|25730.04|25730.04|25730.04|25730.04|25730.04|0
1653483320000|2022-05-25 12:55:20|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|0
1653483440000|2022-05-25 12:57:20|25722.01|25722.01|25705.4|25705.4|25722.01|25722.01|25705.4|25705.4|0
1653483450000|2022-05-25 12:57:30|25703.84|25703.84|25692.77|25692.77|25703.84|25703.84|25692.77|25692.77|0
1653483470000|2022-05-25 12:57:50|25687.23|25687.23|25687.23|25687.23|25687.23|25687.23|25687.23|25687.23|0
1653483540000|2022-05-25 12:59:00|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|0
1653483550000|2022-05-25 12:59:10|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|0
1653483600000|2022-05-25 13:00:00|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|25703.84|0
1653483620000|2022-05-25 13:00:20|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|25709.37|0
1653483640000|2022-05-25 13:00:40|25714.9|25714.9|25720.44|25720.44|25720.44|25720.44|25714.9|25714.9|0
1653483720000|2022-05-25 13:02:00|25723.58|25723.58|25740.18|25740.18|25740.18|25740.18|25723.58|25723.58|0
1653483740000|2022-05-25 13:02:20|25734.65|25734.65|25734.65|25734.65|25734.65|25734.65|25734.65|25734.65|0
1653483780000|2022-05-25 13:03:00|25723.58|25723.58|25723.58|25723.58|25723.58|25723.58|25723.58|25723.58|0
1653483990000|2022-05-25 13:06:30|25718.04|25718.04|25718.04|25718.04|25718.04|25718.04|25718.04|25718.04|0
1653484020000|2022-05-25 13:07:00|25714.9|25714.9|25714.9|25714.9|25714.9|25714.9|25714.9|25714.9|0
1653484060000|2022-05-25 13:07:40|25720.44|25720.44|25720.44|25720.44|25720.44|25720.44|25720.44|25720.44|0
1653484110000|2022-05-25 13:08:30|25726.91|25726.91|25726.91|25726.91|25726.91|25726.91|25726.91|25726.91|0
1653484150000|2022-05-25 13:09:10|25732.44|25732.44|25726.91|25726.91|25732.44|25732.44|25726.91|25726.91|0
1653484220000|2022-05-25 13:10:20|25728.47|25728.47|25730.04|25730.04|25730.04|25730.04|25728.47|25728.47|0
1653484230000|2022-05-25 13:10:30|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|25736.51|0
1653484240000|2022-05-25 13:10:40|25739.74|25739.74|25748.51|25748.51|25748.51|25748.51|25739.74|25739.74|0
1653484260000|2022-05-25 13:11:00|25750.08|25750.08|25746.94|25746.94|25750.08|25750.08|25746.94|25746.94|0
1653484280000|2022-05-25 13:11:20|25741.41|25741.41|25746.94|25746.94|25746.94|25746.94|25741.41|25741.41|0
1653484300000|2022-05-25 13:11:40|25752.48|25752.48|25752.48|25752.48|25752.48|25752.48|25752.48|25752.48|0
1653484380000|2022-05-25 13:13:00|25758.01|25758.01|25758.01|25758.01|25758.01|25758.01|25758.01|25758.01|0
1653484600000|2022-05-25 13:16:40|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|0
1653484680000|2022-05-25 13:18:00|25742.78|25742.78|25737.24|25737.24|25742.78|25742.78|25737.24|25737.24|0
1653484690000|2022-05-25 13:18:10|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|25737.24|25737.24|0
1653484710000|2022-05-25 13:18:30|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|25748.31|0
1653484730000|2022-05-25 13:18:50|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|0
1653484830000|2022-05-25 13:20:30|25731.71|25731.71|25731.71|25731.71|25731.71|25731.71|25731.71|25731.71|0
1653484840000|2022-05-25 13:20:40|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|25742.78|0
1653484930000|2022-05-25 13:22:10|25737.24|25737.24|25737.24|25737.24|25737.24|25737.24|25737.24|25737.24|0
1653485030000|2022-05-25 13:23:50|25740.48|25740.48|25740.48|25740.48|25740.48|25740.48|25740.48|25740.48|0
1653485160000|2022-05-25 13:26:00|25738.91|25738.91|25738.91|25738.91|25738.91|25738.91|25738.91|25738.91|0
1653485240000|2022-05-25 13:27:20|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|0
1653485250000|2022-05-25 13:27:30|25741.3|25741.3|25737.34|25737.34|25741.3|25741.3|25735.77|25735.77|0
1653485370000|2022-05-25 13:29:30|25735.77|25735.77|25730.23|25730.23|25741.3|25741.3|25730.23|25730.23|0
1653485400000|2022-05-25 13:30:00|25747.04|25747.04|25819.49|25819.49|25830.56|25830.56|25747.04|25747.04|0
1653485410000|2022-05-25 13:30:10|25817.92|25817.92|25765.9|25765.9|25830.85|25830.85|25765.9|25765.9|0
1653485420000|2022-05-25 13:30:20|25760.37|25760.37|25722.06|25722.06|25760.37|25760.37|25722.06|25722.06|0
1653485430000|2022-05-25 13:30:30|25718.92|25718.92|25712.65|25712.65|25718.92|25718.92|25712.65|25712.65|0
1653485440000|2022-05-25 13:30:40|25718.18|25718.18|25712.65|25712.65|25718.18|25718.18|25712.65|25712.65|0
1653485460000|2022-05-25 13:31:00|25723.72|25723.72|25734.79|25734.79|25734.79|25734.79|25723.72|25723.72|0
1653485470000|2022-05-25 13:31:10|25739.49|25739.49|25740.43|25740.43|25745.96|25745.96|25739.49|25739.49|0
1653485480000|2022-05-25 13:31:20|25742|25742|25745.13|25745.13|25745.13|25745.13|25742|25742|0
1653485500000|2022-05-25 13:31:40|25750.67|25750.67|25755.47|25755.47|25757.04|25757.04|25750.67|25750.67|0
1653485530000|2022-05-25 13:32:10|25761|25761|25780.4|25780.4|25780.4|25780.4|25761|25761|0
1653485540000|2022-05-25 13:32:20|25774.87|25774.87|25774.87|25774.87|25774.87|25774.87|25774.87|25774.87|0
1653485560000|2022-05-25 13:32:40|25785.94|25785.94|25785.11|25785.11|25790.64|25790.64|25785.11|25785.11|0
1653485600000|2022-05-25 13:33:20|25790.64|25790.64|25796.92|25796.92|25796.92|25796.92|25790.64|25790.64|0
1653485610000|2022-05-25 13:33:30|25808.92|25808.92|25808.92|25808.92|25821.85|25821.85|25808.92|25808.92|0
1653485620000|2022-05-25 13:33:40|25815.39|25815.39|25831.99|25831.99|25831.99|25831.99|25815.39|25815.39|0
1653485630000|2022-05-25 13:33:50|25838.46|25838.46|25858.3|25858.3|25858.3|25858.3|25838.46|25838.46|0
1653485640000|2022-05-25 13:34:00|25868|25868|25873.54|25873.54|25873.54|25873.54|25868|25868|0
1653485680000|2022-05-25 13:34:40|25871.97|25871.97|25871.97|25871.97|25871.97|25871.97|25871.97|25871.97|0
1653485710000|2022-05-25 13:35:10|25855.36|25855.36|25855.36|25855.36|25855.36|25855.36|25855.36|25855.36|0
1653485750000|2022-05-25 13:35:50|25858.6|25858.6|25858.6|25858.6|25858.6|25858.6|25858.6|25858.6|0
1653485760000|2022-05-25 13:36:00|25861.83|25861.83|25879.27|25879.27|25879.27|25879.27|25861.83|25861.83|0
1653485770000|2022-05-25 13:36:10|25884.8|25884.8|25884.8|25884.8|25884.8|25884.8|25884.8|25884.8|0
1653485780000|2022-05-25 13:36:20|25906.94|25906.94|25911.65|25911.65|25911.65|25911.65|25906.94|25906.94|0
1653485790000|2022-05-25 13:36:30|25921.35|25921.35|25910.28|25910.28|25921.35|25921.35|25910.28|25910.28|0
1653485900000|2022-05-25 13:38:20|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|0
1653485910000|2022-05-25 13:38:30|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|25910.28|0
1653485940000|2022-05-25 13:39:00|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|25904.75|0
1653485960000|2022-05-25 13:39:20|25893.68|25893.68|25893.68|25893.68|25893.68|25893.68|25893.68|25893.68|0
1653485980000|2022-05-25 13:39:40|25890.54|25890.54|25890.54|25890.54|25890.54|25890.54|25890.54|25890.54|0
1653485990000|2022-05-25 13:39:50|25879.47|25879.47|25879.47|25879.47|25879.47|25879.47|25879.47|25879.47|0
1653486000000|2022-05-25 13:40:00|25873.93|25873.93|25890.54|25890.54|25890.54|25890.54|25873.93|25873.93|0
1653486050000|2022-05-25 13:40:50|25896.07|25896.07|25896.07|25896.07|25896.07|25896.07|25896.07|25896.07|0
1653486070000|2022-05-25 13:41:10|25901.61|25901.61|25901.61|25901.61|25901.61|25901.61|25901.61|25901.61|0
1653486080000|2022-05-25 13:41:20|25912.68|25912.68|25912.68|25912.68|25912.68|25912.68|25912.68|25912.68|0
1653486120000|2022-05-25 13:42:00|25918.21|25918.21|25918.21|25918.21|25918.21|25918.21|25918.21|25918.21|0
1653486150000|2022-05-25 13:42:30|25934.82|25934.82|25934.82|25934.82|25934.82|25934.82|25934.82|25934.82|0
1653486160000|2022-05-25 13:42:40|25929.28|25929.28|25923.75|25923.75|25929.28|25929.28|25923.75|25923.75|0
1653486170000|2022-05-25 13:42:50|25918.21|25918.21|25901.61|25901.61|25918.21|25918.21|25901.61|25901.61|0
1653486180000|2022-05-25 13:43:00|25895.14|25895.14|25880.84|25880.84|25895.14|25895.14|25880.84|25880.84|0
1653486200000|2022-05-25 13:43:20|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|0
1653486210000|2022-05-25 13:43:30|25886.37|25886.37|25886.37|25886.37|25886.37|25886.37|25886.37|25886.37|0
1653486230000|2022-05-25 13:43:50|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|25891.91|0
1653486240000|2022-05-25 13:44:00|25897.44|25897.44|25902.98|25902.98|25902.98|25902.98|25897.44|25897.44|0
1653486250000|2022-05-25 13:44:10|25891.91|25891.91|25886.37|25886.37|25891.91|25891.91|25886.37|25886.37|0
1653486270000|2022-05-25 13:44:30|25891.91|25891.91|25886.37|25886.37|25891.91|25891.91|25886.37|25886.37|0
1653486300000|2022-05-25 13:45:00|25914.05|25914.05|25921.89|25921.89|25921.89|25921.89|25914.05|25914.05|0
1653486310000|2022-05-25 13:45:10|25910.82|25910.82|25910.82|25910.82|25910.82|25910.82|25910.82|25910.82|0
1653486320000|2022-05-25 13:45:20|25932.96|25932.96|25932.96|25932.96|25932.96|25932.96|25932.96|25932.96|0
1653486330000|2022-05-25 13:45:30|25934.53|25934.53|25961.77|25961.77|25961.77|25961.77|25934.53|25934.53|0
1653486360000|2022-05-25 13:46:00|25972.83|25972.83|25972.83|25972.83|25972.83|25972.83|25972.83|25972.83|0
1653486380000|2022-05-25 13:46:20|25967.3|25967.3|25967.3|25967.3|25967.3|25967.3|25967.3|25967.3|0
1653486390000|2022-05-25 13:46:30|25978.37|25978.37|25972.83|25972.83|25983.9|25983.9|25972.83|25972.83|0
1653486420000|2022-05-25 13:47:00|25977.54|25977.54|25977.54|25977.54|25977.54|25977.54|25977.54|25977.54|0
1653486450000|2022-05-25 13:47:30|25988.61|25988.61|25988.61|25988.61|25988.61|25988.61|25988.61|25988.61|0
1653486460000|2022-05-25 13:47:40|25983.9|25983.9|25974.3|25974.3|25983.9|25983.9|25974.3|25974.3|0
1653486500000|2022-05-25 13:48:20|25968.02|25968.02|25968.02|25968.02|25968.02|25968.02|25968.02|25968.02|0
1653486510000|2022-05-25 13:48:30|25951.42|25951.42|25951.42|25951.42|25951.42|25951.42|25951.42|25951.42|0
1653486530000|2022-05-25 13:48:50|25943.58|25943.58|25930.94|25930.94|25943.58|25943.58|25930.94|25930.94|0
1653486550000|2022-05-25 13:49:10|25927.8|25927.8|25927.8|25927.8|25927.8|25927.8|25927.8|25927.8|0
1653486560000|2022-05-25 13:49:20|25924.66|25924.66|25924.66|25924.66|25924.66|25924.66|25924.66|25924.66|0
1653486580000|2022-05-25 13:49:40|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|0
1653486590000|2022-05-25 13:49:50|25921.33|25921.33|25921.33|25921.33|25921.33|25921.33|25921.33|25921.33|0
1653486600000|2022-05-25 13:50:00|25922.9|25922.9|25930.01|25930.01|25930.01|25930.01|25922.9|25922.9|0
1653486610000|2022-05-25 13:50:10|25924.47|25924.47|25924.47|25924.47|25924.47|25924.47|25924.47|25924.47|0
1653486630000|2022-05-25 13:50:30|25918.94|25918.94|25918.94|25918.94|25918.94|25918.94|25918.94|25918.94|0
1653486640000|2022-05-25 13:50:40|25920.51|25920.51|25922.07|25922.07|25922.07|25922.07|25920.51|25920.51|0
1653486690000|2022-05-25 13:51:30|25916.54|25916.54|25916.54|25916.54|25916.54|25916.54|25916.54|25916.54|0
1653486720000|2022-05-25 13:52:00|25911.83|25911.83|25903.16|25903.16|25911.83|25911.83|25903.16|25903.16|0
1653486730000|2022-05-25 13:52:10|25899.93|25899.93|25893.46|25893.46|25899.93|25899.93|25893.46|25893.46|0
1653486740000|2022-05-25 13:52:20|25899|25899|25899|25899|25899|25899|25899|25899|0
1653486780000|2022-05-25 13:53:00|25904.53|25904.53|25904.53|25904.53|25904.53|25904.53|25904.53|25904.53|0
1653486820000|2022-05-25 13:53:40|25901.39|25901.39|25901.39|25901.39|25901.39|25901.39|25901.39|25901.39|0
1653486830000|2022-05-25 13:53:50|25906.1|25906.1|25906.1|25906.1|25906.1|25906.1|25906.1|25906.1|0
1653486850000|2022-05-25 13:54:10|25912.38|25912.38|25912.38|25912.38|25912.38|25912.38|25912.38|25912.38|0
1653486940000|2022-05-25 13:55:40|25928.98|25928.98|25931.48|25931.48|25937.01|25937.01|25928.98|25928.98|0
1653486970000|2022-05-25 13:56:10|25934.62|25934.62|25934.62|25934.62|25934.62|25934.62|25934.62|25934.62|0
1653487020000|2022-05-25 13:57:00|25945.69|25945.69|25947.26|25947.26|25947.26|25947.26|25945.69|25945.69|0
1653487090000|2022-05-25 13:58:10|25958.33|25958.33|25958.33|25958.33|25958.33|25958.33|25958.33|25958.33|0
1653487100000|2022-05-25 13:58:20|25955.09|25955.09|25955.09|25955.09|25955.09|25955.09|25955.09|25955.09|0
1653487150000|2022-05-25 13:59:10|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|0
1653487160000|2022-05-25 13:59:20|25982.77|25982.77|25982.77|25982.77|25982.77|25982.77|25982.77|25982.77|0
1653487170000|2022-05-25 13:59:30|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|25971.7|0
1653487190000|2022-05-25 13:59:50|25960.63|25960.63|25960.63|25960.63|25960.63|25960.63|25960.63|25960.63|0
1653487200000|2022-05-25 14:00:00|25971.7|25971.7|25960.63|25960.63|25971.7|25971.7|25960.63|25960.63|0
1653487210000|2022-05-25 14:00:10|25966.16|25966.16|25956.46|25956.46|25966.16|25966.16|25956.46|25956.46|0
1653487220000|2022-05-25 14:00:20|25945.39|25945.39|25945.39|25945.39|25945.39|25945.39|25945.39|25945.39|0
1653487250000|2022-05-25 14:00:50|25948.63|25948.63|25955.09|25955.09|25955.09|25955.09|25948.63|25948.63|0
1653487260000|2022-05-25 14:01:00|25948.63|25948.63|25942.16|25942.16|25948.63|25948.63|25942.16|25942.16|0
1653487270000|2022-05-25 14:01:10|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|0
1653487280000|2022-05-25 14:01:20|25942.16|25942.16|25942.16|25942.16|25942.16|25942.16|25942.16|25942.16|0
1653487310000|2022-05-25 14:01:50|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|25947.69|0
1653487320000|2022-05-25 14:02:00|25954.16|25954.16|25984.14|25984.14|25984.14|25984.14|25954.16|25954.16|0
1653487330000|2022-05-25 14:02:10|25989.68|25989.68|25992.91|25992.91|25992.91|25992.91|25989.68|25989.68|0
1653487350000|2022-05-25 14:02:30|25987.38|25987.38|25987.38|25987.38|25987.38|25987.38|25987.38|25987.38|0
1653487380000|2022-05-25 14:03:00|25993.84|25993.84|25993.84|25993.84|25993.84|25993.84|25993.84|25993.84|0
1653487390000|2022-05-25 14:03:10|26004.91|26004.91|25999.38|25999.38|26004.91|26004.91|25999.38|25999.38|0
1653487400000|2022-05-25 14:03:20|26010.45|26010.45|26010.45|26010.45|26010.45|26010.45|26010.45|26010.45|0
1653487430000|2022-05-25 14:03:50|26012.02|26012.02|26012.02|26012.02|26012.02|26012.02|26012.02|26012.02|0
1653487440000|2022-05-25 14:04:00|26015.15|26015.15|26020.69|26020.69|26020.69|26020.69|26015.15|26015.15|0
1653487500000|2022-05-25 14:05:00|26019.12|26019.12|26019.12|26019.12|26019.12|26019.12|26019.12|26019.12|0
1653487510000|2022-05-25 14:05:10|26028.82|26028.82|26023.28|26023.28|26028.82|26028.82|26023.28|26023.28|0
1653487520000|2022-05-25 14:05:20|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|26017.75|0
1653487580000|2022-05-25 14:06:20|26012.22|26012.22|26012.22|26012.22|26012.22|26012.22|26012.22|26012.22|0
1653487600000|2022-05-25 14:06:40|26018.68|26018.68|26018.68|26018.68|26018.68|26018.68|26018.68|26018.68|0
1653487610000|2022-05-25 14:06:50|26029.75|26029.75|26027.35|26027.35|26032.89|26032.89|26027.35|26027.35|0
1653487660000|2022-05-25 14:07:40|26032.89|26032.89|26038.42|26038.42|26038.42|26038.42|26032.89|26032.89|0
1653487680000|2022-05-25 14:08:00|26049.49|26049.49|26041.56|26041.56|26052.63|26052.63|26041.56|26041.56|0
1653487710000|2022-05-25 14:08:30|26058.17|26058.17|26058.17|26058.17|26058.17|26058.17|26058.17|26058.17|0
1653487770000|2022-05-25 14:09:30|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|0
1653487860000|2022-05-25 14:11:00|26060.03|26060.03|26065.56|26065.56|26065.56|26065.56|26060.03|26060.03|0
1653487890000|2022-05-25 14:11:30|26071.1|26071.1|26076.63|26076.63|26076.63|26076.63|26071.1|26071.1|0
1653487900000|2022-05-25 14:11:40|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|26087.7|0
1653487910000|2022-05-25 14:11:50|26082.17|26082.17|26082.17|26082.17|26082.17|26082.17|26082.17|26082.17|0
1653487920000|2022-05-25 14:12:00|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|26071.1|0
1653488010000|2022-05-25 14:13:30|26082.17|26082.17|26094.81|26094.81|26094.81|26094.81|26082.17|26082.17|0
1653488040000|2022-05-25 14:14:00|26093.24|26093.24|26093.24|26093.24|26093.24|26093.24|26093.24|26093.24|0
1653488050000|2022-05-25 14:14:10|26106.17|26106.17|26109.31|26109.31|26109.31|26109.31|26106.17|26106.17|0
1653488060000|2022-05-25 14:14:20|26110.88|26110.88|26141.78|26141.78|26144.08|26144.08|26110.88|26110.88|0
1653488080000|2022-05-25 14:14:40|26151.48|26151.48|26151.48|26151.48|26151.48|26151.48|26151.48|26151.48|0
1653488090000|2022-05-25 14:14:50|26145.02|26145.02|26145.02|26145.02|26145.02|26145.02|26145.02|26145.02|0
1653488110000|2022-05-25 14:15:10|26150.55|26150.55|26145.02|26145.02|26150.55|26150.55|26145.02|26145.02|0
1653488140000|2022-05-25 14:15:40|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|0
1653488150000|2022-05-25 14:15:50|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|0
1653488170000|2022-05-25 14:16:10|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|26133.95|0
1653488190000|2022-05-25 14:16:30|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|0
1653488200000|2022-05-25 14:16:40|26122.88|26122.88|26122.88|26122.88|26122.88|26122.88|26122.88|26122.88|0
1653488220000|2022-05-25 14:17:00|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|26128.41|0
1653488230000|2022-05-25 14:17:10|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|0
1653488320000|2022-05-25 14:18:40|26145.02|26145.02|26148.15|26148.15|26148.15|26148.15|26145.02|26145.02|0
1653488340000|2022-05-25 14:19:00|26149.72|26149.72|26160.79|26160.79|26160.79|26160.79|26149.72|26149.72|0
1653488420000|2022-05-25 14:20:20|26171.86|26171.86|26171.86|26171.86|26171.86|26171.86|26171.86|26171.86|0
1653488490000|2022-05-25 14:21:30|26177.4|26177.4|26177.4|26177.4|26177.4|26177.4|26177.4|26177.4|0
1653488510000|2022-05-25 14:21:50|26182.93|26182.93|26182.93|26182.93|26182.93|26182.93|26182.93|26182.93|0
1653488530000|2022-05-25 14:22:10|26188.47|26188.47|26182.93|26182.93|26188.47|26188.47|26182.93|26182.93|0
1653488540000|2022-05-25 14:22:20|26194|26194|26182.93|26182.93|26194|26194|26182.93|26182.93|0
1653488570000|2022-05-25 14:22:50|26199.1|26199.1|26205.56|26205.56|26205.56|26205.56|26199.1|26199.1|0
1653488580000|2022-05-25 14:23:00|26202.33|26202.33|26205.56|26205.56|26205.56|26205.56|26202.33|26202.33|0
1653488590000|2022-05-25 14:23:10|26216.63|26216.63|26218.93|26218.93|26218.93|26218.93|26213.4|26213.4|0
1653488610000|2022-05-25 14:23:30|26213.4|26213.4|26207.86|26207.86|26213.4|26213.4|26207.86|26207.86|0
1653488650000|2022-05-25 14:24:10|26211|26211|26211|26211|26211|26211|26211|26211|0
1653488660000|2022-05-25 14:24:20|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|0
1653488700000|2022-05-25 14:25:00|26238.68|26238.68|26238.68|26238.68|26238.68|26238.68|26238.68|26238.68|0
1653488710000|2022-05-25 14:25:10|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|26227.61|0
1653488750000|2022-05-25 14:25:50|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|26226.04|0
1653488800000|2022-05-25 14:26:40|26231.57|26231.57|26231.57|26231.57|26231.57|26231.57|26231.57|26231.57|0
1653488820000|2022-05-25 14:27:00|26237.11|26237.11|26237.11|26237.11|26237.11|26237.11|26237.11|26237.11|0
1653488930000|2022-05-25 14:28:50|26253.71|26253.71|26253.71|26253.71|26253.71|26253.71|26253.71|26253.71|0
1653488940000|2022-05-25 14:29:00|26255.28|26255.28|26233.97|26233.97|26255.28|26255.28|26233.97|26233.97|0
1653489000000|2022-05-25 14:30:00|26246.61|26246.61|26248.18|26248.18|26248.18|26248.18|26246.61|26246.61|0
1653489020000|2022-05-25 14:30:20|26237.11|26237.11|26253.71|26253.71|26253.71|26253.71|26237.11|26237.11|0
1653489030000|2022-05-25 14:30:30|26252.14|26252.14|26252.14|26252.14|26252.14|26252.14|26252.14|26252.14|0
1653489040000|2022-05-25 14:30:40|26250.57|26250.57|26239.5|26239.5|26250.57|26250.57|26239.5|26239.5|0
1653489090000|2022-05-25 14:31:30|26241.07|26241.07|26241.07|26241.07|26241.07|26241.07|26241.07|26241.07|0
1653489110000|2022-05-25 14:31:50|26257.68|26257.68|26257.68|26257.68|26257.68|26257.68|26257.68|26257.68|0
1653489130000|2022-05-25 14:32:10|26263.21|26263.21|26263.21|26263.21|26263.21|26263.21|26263.21|26263.21|0
1653489140000|2022-05-25 14:32:20|26266.35|26266.35|26266.35|26266.35|26269.49|26269.49|26266.35|26266.35|0
1653489150000|2022-05-25 14:32:30|26272.62|26272.62|26288.4|26288.4|26288.4|26288.4|26272.62|26272.62|0
1653489190000|2022-05-25 14:33:10|26305|26305|26303.44|26303.44|26305|26305|26303.44|26303.44|0
1653489240000|2022-05-25 14:34:00|26320.04|26320.04|26320.04|26320.04|26320.04|26320.04|26320.04|26320.04|0
1653489260000|2022-05-25 14:34:20|26314.51|26314.51|26314.51|26314.51|26314.51|26314.51|26314.51|26314.51|0
1653489270000|2022-05-25 14:34:30|26308.97|26308.97|26308.97|26308.97|26308.97|26308.97|26308.97|26308.97|0
1653489290000|2022-05-25 14:34:50|26312.11|26312.11|26312.11|26312.11|26312.11|26312.11|26312.11|26312.11|0
1653489310000|2022-05-25 14:35:10|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|26306.57|0
1653489330000|2022-05-25 14:35:30|26308.14|26308.14|26308.14|26308.14|26308.14|26308.14|26308.14|26308.14|0
1653489360000|2022-05-25 14:36:00|26319.21|26319.21|26319.21|26319.21|26319.21|26319.21|26319.21|26319.21|0
1653489390000|2022-05-25 14:36:30|26358.01|26358.01|26358.01|26358.01|26358.01|26358.01|26358.01|26358.01|0
1653489430000|2022-05-25 14:37:10|26359.58|26359.58|26361.24|26361.24|26361.24|26361.24|26358.01|26358.01|0
1653489440000|2022-05-25 14:37:20|26372.31|26372.31|26372.31|26372.31|26372.31|26372.31|26372.31|26372.31|0
1653489460000|2022-05-25 14:37:40|26366.78|26366.78|26361.24|26361.24|26366.78|26366.78|26361.24|26361.24|0
1653489490000|2022-05-25 14:38:10|26365.95|26365.95|26365.95|26365.95|26365.95|26365.95|26365.95|26365.95|0
1653489510000|2022-05-25 14:38:30|26371.48|26371.48|26371.48|26371.48|26371.48|26371.48|26371.48|26371.48|0
1653489520000|2022-05-25 14:38:40|26377.02|26377.02|26377.02|26377.02|26377.02|26377.02|26377.02|26377.02|0
1653489540000|2022-05-25 14:39:00|26386.72|26386.72|26386.72|26386.72|26386.72|26386.72|26386.72|26386.72|0
1653489580000|2022-05-25 14:39:40|26382.01|26382.01|26382.01|26382.01|26382.01|26382.01|26382.01|26382.01|0
1653489590000|2022-05-25 14:39:50|26404.15|26404.15|26404.15|26404.15|26404.15|26404.15|26404.15|26404.15|0
1653489620000|2022-05-25 14:40:20|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|0
1653489650000|2022-05-25 14:40:50|26405.08|26405.08|26410.62|26410.62|26410.62|26410.62|26405.08|26405.08|0
1653489660000|2022-05-25 14:41:00|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|0
1653489690000|2022-05-25 14:41:30|26427.22|26427.22|26427.22|26427.22|26427.22|26427.22|26427.22|26427.22|0
1653489720000|2022-05-25 14:42:00|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|26421.69|0
1653489740000|2022-05-25 14:42:20|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|0
1653489760000|2022-05-25 14:42:40|26417.72|26417.72|26417.72|26417.72|26417.72|26417.72|26417.72|26417.72|0
1653489770000|2022-05-25 14:42:50|26412.19|26412.19|26412.19|26412.19|26412.19|26412.19|26412.19|26412.19|0
1653489790000|2022-05-25 14:43:10|26406.65|26406.65|26406.65|26406.65|26406.65|26406.65|26406.65|26406.65|0
1653489830000|2022-05-25 14:43:50|26405.08|26405.08|26405.08|26405.08|26405.08|26405.08|26405.08|26405.08|0
1653489850000|2022-05-25 14:44:10|26399.55|26399.55|26397.98|26397.98|26399.55|26399.55|26397.98|26397.98|0
1653489870000|2022-05-25 14:44:30|26387|26387|26383.86|26383.86|26387|26387|26383.86|26383.86|0
1653489880000|2022-05-25 14:44:40|26388.57|26388.57|26390.13|26390.13|26390.13|26390.13|26388.57|26388.57|0
1653489950000|2022-05-25 14:45:50|26391.7|26391.7|26401.4|26401.4|26401.4|26401.4|26391.7|26391.7|0
1653489980000|2022-05-25 14:46:20|26395.87|26395.87|26395.87|26395.87|26395.87|26395.87|26395.87|26395.87|0
1653489990000|2022-05-25 14:46:30|26391.16|26391.16|26391.16|26391.16|26391.16|26391.16|26391.16|26391.16|0
1653490010000|2022-05-25 14:46:50|26394.3|26394.3|26394.3|26394.3|26394.3|26394.3|26394.3|26394.3|0
1653490020000|2022-05-25 14:47:00|26407.23|26407.23|26418.3|26418.3|26418.3|26418.3|26407.23|26407.23|0
1653490040000|2022-05-25 14:47:20|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|0
1653490050000|2022-05-25 14:47:30|26399.09|26399.09|26395.86|26395.86|26399.09|26399.09|26395.86|26395.86|0
1653490060000|2022-05-25 14:47:40|26399.09|26399.09|26399.09|26399.09|26399.09|26399.09|26399.09|26399.09|0
1653490070000|2022-05-25 14:47:50|26388.02|26388.02|26386.45|26386.45|26388.02|26388.02|26386.45|26386.45|0
1653490090000|2022-05-25 14:48:10|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|26388.02|0
1653490100000|2022-05-25 14:48:20|26384.79|26384.79|26381.56|26381.56|26384.79|26384.79|26381.56|26381.56|0
1653490110000|2022-05-25 14:48:30|26364.95|26364.95|26364.95|26364.95|26364.95|26364.95|26364.95|26364.95|0
1653490130000|2022-05-25 14:48:50|26358.49|26358.49|26358.49|26358.49|26358.49|26358.49|26358.49|26358.49|0
1653490140000|2022-05-25 14:49:00|26369.56|26369.56|26369.56|26369.56|26375.09|26375.09|26369.56|26369.56|0
1653490160000|2022-05-25 14:49:20|26375.09|26375.09|26375.09|26375.09|26375.09|26375.09|26375.09|26375.09|0
1653490170000|2022-05-25 14:49:30|26376.66|26376.66|26376.66|26376.66|26376.66|26376.66|26376.66|26376.66|0
1653490180000|2022-05-25 14:49:40|26379.8|26379.8|26379.8|26379.8|26379.8|26379.8|26379.8|26379.8|0
1653490200000|2022-05-25 14:50:00|26385.33|26385.33|26385.33|26385.33|26385.33|26385.33|26385.33|26385.33|0
1653490220000|2022-05-25 14:50:20|26395.03|26395.03|26395.03|26395.03|26395.03|26395.03|26395.03|26395.03|0
1653490230000|2022-05-25 14:50:30|26406.1|26406.1|26402.87|26402.87|26406.1|26406.1|26402.87|26402.87|0
1653490240000|2022-05-25 14:50:40|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|0
1653490260000|2022-05-25 14:51:00|26402.87|26402.87|26402.87|26402.87|26402.87|26402.87|26402.87|26402.87|0
1653490290000|2022-05-25 14:51:30|26391.8|26391.8|26391.8|26391.8|26391.8|26391.8|26391.8|26391.8|0
1653490400000|2022-05-25 14:53:20|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|26397.33|0
1653490410000|2022-05-25 14:53:30|26395.76|26395.76|26402.23|26402.23|26402.23|26402.23|26395.76|26395.76|0
1653490430000|2022-05-25 14:53:50|26399|26399|26404.53|26404.53|26404.53|26404.53|26399|26399|0
1653490440000|2022-05-25 14:54:00|26409.24|26409.24|26407.67|26407.67|26409.24|26409.24|26407.67|26407.67|0
1653490450000|2022-05-25 14:54:10|26413.2|26413.2|26414.77|26414.77|26414.77|26414.77|26413.2|26413.2|0
1653490480000|2022-05-25 14:54:40|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|26411.64|0
1653490490000|2022-05-25 14:54:50|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|26408.4|0
1653490500000|2022-05-25 14:55:00|26411.54|26411.54|26416.25|26416.25|26416.25|26416.25|26411.54|26411.54|0
1653490510000|2022-05-25 14:55:10|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|0
1653490540000|2022-05-25 14:55:40|26421.05|26421.05|26421.05|26421.05|26421.05|26421.05|26421.05|26421.05|0
1653490560000|2022-05-25 14:56:00|26414.58|26414.58|26411.35|26411.35|26414.58|26414.58|26411.35|26411.35|0
1653490570000|2022-05-25 14:56:10|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|0
1653490580000|2022-05-25 14:56:20|26411.35|26411.35|26411.35|26411.35|26411.35|26411.35|26411.35|26411.35|0
1653490630000|2022-05-25 14:57:10|26408.12|26408.12|26408.12|26408.12|26408.12|26408.12|26408.12|26408.12|0
1653490640000|2022-05-25 14:57:20|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|0
1653490670000|2022-05-25 14:57:50|26415.95|26415.95|26421.49|26421.49|26421.49|26421.49|26415.95|26415.95|0
1653490680000|2022-05-25 14:58:00|26423.06|26423.06|26429.52|26429.52|26429.52|26429.52|26423.06|26423.06|0
1653490720000|2022-05-25 14:58:40|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|0
1653490730000|2022-05-25 14:58:50|26441.52|26441.52|26444.76|26444.76|26444.76|26444.76|26441.52|26441.52|0
1653490750000|2022-05-25 14:59:10|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|0
1653490780000|2022-05-25 14:59:40|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|26442.36|0
1653490790000|2022-05-25 14:59:50|26453.43|26453.43|26453.43|26453.43|26453.43|26453.43|26453.43|26453.43|0
1653490800000|2022-05-25 15:00:00|26458.96|26458.96|26447.89|26447.89|26458.96|26458.96|26447.89|26447.89|0
1653490840000|2022-05-25 15:00:40|26431.29|26431.29|26431.29|26431.29|26431.29|26431.29|26431.29|26431.29|0
1653490850000|2022-05-25 15:00:50|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|26436.82|0
1653490860000|2022-05-25 15:01:00|26442.36|26442.36|26445.5|26445.5|26445.5|26445.5|26442.36|26442.36|0
1653490880000|2022-05-25 15:01:20|26442.26|26442.26|26442.26|26442.26|26451.96|26451.96|26442.26|26442.26|0
1653490910000|2022-05-25 15:01:50|26436.73|26436.73|26436.73|26436.73|26436.73|26436.73|26436.73|26436.73|0
1653491020000|2022-05-25 15:03:40|26431.19|26431.19|26440.89|26440.89|26440.89|26440.89|26431.19|26431.19|0
1653491030000|2022-05-25 15:03:50|26444.13|26444.13|26444.13|26444.13|26444.13|26444.13|26444.13|26444.13|0
1653491050000|2022-05-25 15:04:10|26438.59|26438.59|26438.59|26438.59|26438.59|26438.59|26433.06|26433.06|0
1653491070000|2022-05-25 15:04:30|26433.06|26433.06|26421.99|26421.99|26433.06|26433.06|26421.99|26421.99|0
1653491080000|2022-05-25 15:04:40|26415.71|26415.71|26415.71|26415.71|26415.71|26415.71|26415.71|26415.71|0
1653491090000|2022-05-25 15:04:50|26404.64|26404.64|26404.64|26404.64|26404.64|26404.64|26404.64|26404.64|0
1653491100000|2022-05-25 15:05:00|26399.11|26399.11|26399.11|26399.11|26399.11|26399.11|26399.11|26399.11|0
1653491120000|2022-05-25 15:05:20|26410.18|26410.18|26410.18|26410.18|26410.18|26410.18|26410.18|26410.18|0
1653491210000|2022-05-25 15:06:50|26408.61|26408.61|26408.61|26408.61|26408.61|26408.61|26408.61|26408.61|0
1653491230000|2022-05-25 15:07:10|26402.14|26402.14|26427.51|26427.51|26427.51|26427.51|26402.14|26402.14|0
1653491260000|2022-05-25 15:07:40|26429.08|26429.08|26429.08|26429.08|26429.08|26429.08|26429.08|26429.08|0
1653491270000|2022-05-25 15:07:50|26434.62|26434.62|26436.19|26436.19|26436.19|26436.19|26434.62|26434.62|0
1653491280000|2022-05-25 15:08:00|26430.65|26430.65|26430.65|26430.65|26430.65|26430.65|26430.65|26430.65|0
1653491330000|2022-05-25 15:08:50|26436.19|26436.19|26442.65|26442.65|26442.65|26442.65|26436.19|26436.19|0
1653491370000|2022-05-25 15:09:30|26439.42|26439.42|26432.95|26432.95|26439.42|26439.42|26432.95|26432.95|0
1653491430000|2022-05-25 15:10:30|26429.82|26429.82|26426.68|26426.68|26429.82|26429.82|26426.68|26426.68|0
1653491440000|2022-05-25 15:10:40|26425.11|26425.11|26418.64|26418.64|26425.11|26425.11|26415.41|26415.41|0
1653491450000|2022-05-25 15:10:50|26421.88|26421.88|26421.88|26421.88|26421.88|26421.88|26421.88|26421.88|0
1653491460000|2022-05-25 15:11:00|26425.11|26425.11|26425.11|26425.11|26425.11|26425.11|26425.11|26425.11|0
1653491470000|2022-05-25 15:11:10|26423.54|26423.54|26422.71|26422.71|26423.54|26423.54|26418.01|26418.01|0
1653491510000|2022-05-25 15:11:50|26419.48|26419.48|26419.48|26419.48|26419.48|26419.48|26419.48|26419.48|0
1653491520000|2022-05-25 15:12:00|26430.55|26430.55|26436.08|26436.08|26436.08|26436.08|26430.55|26430.55|0
1653491530000|2022-05-25 15:12:10|26430.55|26430.55|26430.55|26430.55|26430.55|26430.55|26430.55|26430.55|0
1653491540000|2022-05-25 15:12:20|26422.7|26422.7|26422.7|26422.7|26422.7|26422.7|26422.7|26422.7|0
1653491570000|2022-05-25 15:12:50|26425.94|26425.94|26425.94|26425.94|26425.94|26425.94|26425.94|26425.94|0
1653491580000|2022-05-25 15:13:00|26427.51|26427.51|26427.51|26427.51|26427.51|26427.51|26427.51|26427.51|0
1653491640000|2022-05-25 15:14:00|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|0
1653491670000|2022-05-25 15:14:30|26418|26418|26412.46|26412.46|26418|26418|26412.46|26412.46|0
1653491690000|2022-05-25 15:14:50|26415.6|26415.6|26406.83|26406.83|26415.6|26415.6|26406.83|26406.83|0
1653491720000|2022-05-25 15:15:20|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|0
1653491760000|2022-05-25 15:16:00|26424.37|26424.37|26424.37|26424.37|26424.37|26424.37|26424.37|26424.37|0
1653491770000|2022-05-25 15:16:10|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|0
1653491780000|2022-05-25 15:16:20|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|0
1653491790000|2022-05-25 15:16:30|26411.73|26411.73|26411.73|26411.73|26411.73|26411.73|26411.73|26411.73|0
1653491810000|2022-05-25 15:16:50|26417.27|26417.27|26417.27|26417.27|26417.27|26417.27|26417.27|26417.27|0
1653491820000|2022-05-25 15:17:00|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|26418.83|0
1653491830000|2022-05-25 15:17:10|26412.37|26412.37|26402.67|26402.67|26412.37|26412.37|26402.67|26402.67|0
1653491840000|2022-05-25 15:17:20|26399.44|26399.44|26399.44|26399.44|26399.44|26399.44|26399.44|26399.44|0
1653491930000|2022-05-25 15:18:50|26396.2|26396.2|26389.74|26389.74|26396.2|26396.2|26389.74|26389.74|0
1653491950000|2022-05-25 15:19:10|26396.2|26396.2|26404.97|26404.97|26404.97|26404.97|26396.2|26396.2|0
1653491960000|2022-05-25 15:19:20|26401.83|26401.83|26401.83|26401.83|26407.37|26407.37|26401.83|26401.83|0
1653491970000|2022-05-25 15:19:30|26408.3|26408.3|26408.3|26408.3|26408.3|26408.3|26408.3|26408.3|0
1653491990000|2022-05-25 15:19:50|26402.76|26402.76|26402.76|26402.76|26402.76|26402.76|26402.76|26402.76|0
1653492000000|2022-05-25 15:20:00|26408.3|26408.3|26406.73|26406.73|26408.3|26408.3|26406.73|26406.73|0
1653492030000|2022-05-25 15:20:30|26412.26|26412.26|26412.26|26412.26|26412.26|26412.26|26412.26|26412.26|0
1653492060000|2022-05-25 15:21:00|26406.73|26406.73|26405.16|26405.16|26406.73|26406.73|26405.16|26405.16|0
1653492070000|2022-05-25 15:21:10|26398.7|26398.7|26395.56|26395.56|26398.7|26398.7|26395.56|26395.56|0
1653492080000|2022-05-25 15:21:20|26389.09|26389.09|26389.09|26389.09|26389.09|26389.09|26389.09|26389.09|0
1653492090000|2022-05-25 15:21:30|26383.56|26383.56|26380.32|26380.32|26383.56|26383.56|26380.32|26380.32|0
1653492110000|2022-05-25 15:21:50|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|0
1653492120000|2022-05-25 15:22:00|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|0
1653492130000|2022-05-25 15:22:10|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|26377.19|0
1653492150000|2022-05-25 15:22:30|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|26371.65|0
1653492190000|2022-05-25 15:23:10|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|0
1653492210000|2022-05-25 15:23:30|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|0
1653492230000|2022-05-25 15:23:50|26383.46|26383.46|26381.89|26381.89|26383.46|26383.46|26381.89|26381.89|0
1653492340000|2022-05-25 15:25:40|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|0
1653492370000|2022-05-25 15:26:10|26381.89|26381.89|26381.89|26381.89|26381.89|26381.89|26381.89|26381.89|0
1653492390000|2022-05-25 15:26:30|26383.46|26383.46|26383.46|26383.46|26383.46|26383.46|26383.46|26383.46|0
1653492400000|2022-05-25 15:26:40|26377.93|26377.93|26377.93|26377.93|26384.39|26384.39|26377.93|26377.93|0
1653492420000|2022-05-25 15:27:00|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|0
1653492440000|2022-05-25 15:27:20|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|26374.79|0
1653492460000|2022-05-25 15:27:40|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|26369.25|0
1653492470000|2022-05-25 15:27:50|26363.72|26363.72|26363.72|26363.72|26363.72|26363.72|26363.72|26363.72|0
1653492480000|2022-05-25 15:28:00|26366.86|26366.86|26366.86|26366.86|26366.86|26366.86|26366.86|26366.86|0
1653492500000|2022-05-25 15:28:20|26362.15|26362.15|26362.15|26362.15|26362.15|26362.15|26362.15|26362.15|0
1653492510000|2022-05-25 15:28:30|26378.75|26378.75|26378.75|26378.75|26378.75|26378.75|26378.75|26378.75|0
1653492530000|2022-05-25 15:28:50|26373.22|26373.22|26373.22|26373.22|26373.22|26373.22|26373.22|26373.22|0
1653492540000|2022-05-25 15:29:00|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|26376.36|0
1653492570000|2022-05-25 15:29:30|26373.12|26373.12|26373.12|26373.12|26373.12|26373.12|26373.12|26373.12|0
1653492580000|2022-05-25 15:29:40|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|0
1653492590000|2022-05-25 15:29:50|26385.13|26385.13|26388.26|26388.26|26388.26|26388.26|26385.13|26385.13|0
1653549340000|2022-05-26 07:15:40|26423.07|26423.07|26423.07|26423.07|26423.07|26423.07|26423.07|26423.07|0
1653549400000|2022-05-26 07:16:40|26439.68|26439.68|26439.68|26439.68|26439.68|26439.68|26439.68|26439.68|0
1653549480000|2022-05-26 07:18:00|26452.23|26452.23|26452.23|26452.23|26452.23|26452.23|26452.23|26452.23|0
1653549600000|2022-05-26 07:20:00|26474.86|26474.86|26497.49|26497.49|26497.49|26497.49|26474.86|26474.86|0
1653549650000|2022-05-26 07:20:50|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|0
1653549780000|2022-05-26 07:23:00|26519.63|26519.63|26519.63|26519.63|26519.63|26519.63|26519.63|26519.63|0
1653549870000|2022-05-26 07:24:30|26514.1|26514.1|26514.1|26514.1|26514.1|26514.1|26514.1|26514.1|0
1653549890000|2022-05-26 07:24:50|26525.17|26525.17|26525.17|26525.17|26525.17|26525.17|26525.17|26525.17|0
1653549900000|2022-05-26 07:25:00|26536.24|26536.24|26536.24|26536.24|26536.24|26536.24|26536.24|26536.24|0
1653550010000|2022-05-26 07:26:50|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|26530.7|0
1653550030000|2022-05-26 07:27:10|26529.13|26529.13|26529.13|26529.13|26529.13|26529.13|26529.13|26529.13|0
1653550140000|2022-05-26 07:29:00|26538.54|26538.54|26538.54|26538.54|26538.54|26538.54|26538.54|26538.54|0
1653550170000|2022-05-26 07:29:30|26528.85|26528.85|26528.85|26528.85|26528.85|26528.85|26528.85|26528.85|0
1653550180000|2022-05-26 07:29:40|26539.91|26539.91|26539.91|26539.91|26539.91|26539.91|26539.91|26539.91|0
1653550210000|2022-05-26 07:30:10|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|26526.98|0
1653550230000|2022-05-26 07:30:30|26532.52|26532.52|26532.52|26532.52|26532.52|26532.52|26532.52|26532.52|0
1653550280000|2022-05-26 07:31:20|26516.35|26516.35|26509.89|26509.89|26516.35|26516.35|26509.89|26509.89|0
1653550320000|2022-05-26 07:32:00|26500.19|26500.19|26500.19|26500.19|26500.19|26500.19|26500.19|26500.19|0
1653550340000|2022-05-26 07:32:20|26497.05|26497.05|26497.05|26497.05|26497.05|26497.05|26497.05|26497.05|0
1653550360000|2022-05-26 07:32:40|26503.32|26503.32|26503.32|26503.32|26503.32|26503.32|26503.32|26503.32|0
1653550380000|2022-05-26 07:33:00|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|0
1653550440000|2022-05-26 07:34:00|26497.79|26497.79|26497.79|26497.79|26497.79|26497.79|26497.79|26497.79|0
1653550460000|2022-05-26 07:34:20|26510.72|26510.72|26513.95|26513.95|26513.95|26513.95|26510.72|26510.72|0
1653550520000|2022-05-26 07:35:20|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|0
1653550540000|2022-05-26 07:35:40|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|26547.16|0
1653550560000|2022-05-26 07:36:00|26562.85|26562.85|26582.25|26582.25|26582.25|26582.25|26562.85|26562.85|0
1653550580000|2022-05-26 07:36:20|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|0
1653550620000|2022-05-26 07:37:00|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|26582.25|0
1653550710000|2022-05-26 07:38:30|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|0
1653550720000|2022-05-26 07:38:40|26610.66|26610.66|26610.66|26610.66|26610.66|26610.66|26610.66|26610.66|0
1653550730000|2022-05-26 07:38:50|26605.96|26605.96|26605.96|26605.96|26605.96|26605.96|26605.96|26605.96|0
1653550740000|2022-05-26 07:39:00|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|26604.39|0
1653550770000|2022-05-26 07:39:30|26609.92|26609.92|26615.46|26615.46|26615.46|26615.46|26609.92|26609.92|0
1653550780000|2022-05-26 07:39:40|26613.89|26613.89|26613.89|26613.89|26613.89|26613.89|26613.89|26613.89|0
1653550790000|2022-05-26 07:39:50|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|0
1653550860000|2022-05-26 07:41:00|26618.05|26618.05|26618.05|26618.05|26618.05|26618.05|26618.05|26618.05|0
1653550940000|2022-05-26 07:42:20|26634.66|26634.66|26634.66|26634.66|26634.66|26634.66|26634.66|26634.66|0
1653550950000|2022-05-26 07:42:30|26645.73|26645.73|26645.73|26645.73|26645.73|26645.73|26645.73|26645.73|0
1653551120000|2022-05-26 07:45:20|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|26656.71|0
1653551160000|2022-05-26 07:46:00|26684.38|26684.38|26684.38|26684.38|26684.38|26684.38|26684.38|26684.38|0
1653551190000|2022-05-26 07:46:30|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|0
1653551200000|2022-05-26 07:46:40|26684.38|26684.38|26697.32|26697.32|26697.32|26697.32|26684.38|26684.38|0
1653551220000|2022-05-26 07:47:00|26708.39|26708.39|26708.39|26708.39|26708.39|26708.39|26708.39|26708.39|0
1653551300000|2022-05-26 07:48:20|26691.78|26691.78|26691.78|26691.78|26691.78|26691.78|26691.78|26691.78|0
1653551410000|2022-05-26 07:50:10|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|0
1653551430000|2022-05-26 07:50:30|26713.92|26713.92|26713.92|26713.92|26713.92|26713.92|26713.92|26713.92|0
1653551480000|2022-05-26 07:51:20|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|0
1653551560000|2022-05-26 07:52:40|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|0
1653551570000|2022-05-26 07:52:50|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|0
1653551670000|2022-05-26 07:54:30|26704.41|26704.41|26704.41|26704.41|26704.41|26704.41|26702.84|26702.84|0
1653551710000|2022-05-26 07:55:10|26713.83|26713.83|26705.98|26705.98|26713.83|26713.83|26705.98|26705.98|0
1653551720000|2022-05-26 07:55:20|26707.55|26707.55|26718.62|26718.62|26718.62|26718.62|26707.55|26707.55|0
1653551730000|2022-05-26 07:55:30|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|0
1653551760000|2022-05-26 07:56:00|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|0
1653551850000|2022-05-26 07:57:30|26715.48|26715.48|26715.48|26715.48|26715.48|26715.48|26715.48|26715.48|0
1653551880000|2022-05-26 07:58:00|26721.02|26721.02|26721.02|26721.02|26721.02|26721.02|26721.02|26721.02|0
1653551930000|2022-05-26 07:58:50|26732.09|26732.09|26732.09|26732.09|26732.09|26732.09|26732.09|26732.09|0
1653551960000|2022-05-26 07:59:20|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|0
1653552010000|2022-05-26 08:00:10|26732.83|26732.83|26732.83|26732.83|26732.83|26732.83|26732.83|26732.83|0
1653552250000|2022-05-26 08:04:10|26734.4|26734.4|26734.4|26734.4|26734.4|26734.4|26734.4|26734.4|0
1653552270000|2022-05-26 08:04:30|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|26706.72|0
1653552350000|2022-05-26 08:05:50|26705.15|26705.15|26705.15|26705.15|26705.15|26705.15|26705.15|26705.15|0
1653552360000|2022-05-26 08:06:00|26711.62|26711.62|26718.09|26718.09|26718.09|26718.09|26711.62|26711.62|0
1653552390000|2022-05-26 08:06:30|26707.02|26707.02|26712.55|26712.55|26712.55|26712.55|26707.02|26707.02|0
1653552400000|2022-05-26 08:06:40|26718.09|26718.09|26718.09|26718.09|26718.09|26718.09|26718.09|26718.09|0
1653552440000|2022-05-26 08:07:20|26712.55|26712.55|26712.55|26712.55|26712.55|26712.55|26712.55|26712.55|0
1653552460000|2022-05-26 08:07:40|26717.26|26717.26|26723.53|26723.53|26723.53|26723.53|26717.26|26717.26|0
1653552470000|2022-05-26 08:07:50|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|0
1653552490000|2022-05-26 08:08:10|26723.09|26723.09|26717.56|26717.56|26723.09|26723.09|26717.56|26717.56|0
1653552550000|2022-05-26 08:09:10|26714.33|26714.33|26709.62|26709.62|26714.33|26714.33|26709.62|26709.62|0
1653552610000|2022-05-26 08:10:10|26720.69|26720.69|26720.69|26720.69|26720.69|26720.69|26720.69|26720.69|0
1653552740000|2022-05-26 08:12:20|26709.62|26709.62|26709.62|26709.62|26709.62|26709.62|26709.62|26709.62|0
1653552760000|2022-05-26 08:12:40|26698.55|26698.55|26692.08|26692.08|26698.55|26698.55|26692.08|26692.08|0
1653552780000|2022-05-26 08:13:00|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|26697.62|0
1653552790000|2022-05-26 08:13:10|26708.69|26708.69|26708.69|26708.69|26708.69|26708.69|26708.69|26708.69|0
1653552820000|2022-05-26 08:13:40|26703.15|26703.15|26703.15|26703.15|26703.15|26703.15|26703.15|26703.15|0
1653552880000|2022-05-26 08:14:40|26692.08|26692.08|26692.08|26692.08|26692.08|26692.08|26692.08|26692.08|0
1653552890000|2022-05-26 08:14:50|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|0
1653552940000|2022-05-26 08:15:40|26700.85|26700.85|26700.85|26700.85|26700.85|26700.85|26700.85|26700.85|0
1653552950000|2022-05-26 08:15:50|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|0
1653552970000|2022-05-26 08:16:10|26706.39|26706.39|26706.39|26706.39|26706.39|26706.39|26706.39|26706.39|0
1653553010000|2022-05-26 08:16:50|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|0
1653553070000|2022-05-26 08:17:50|26702.96|26702.96|26704.53|26704.53|26704.53|26704.53|26702.96|26702.96|0
1653553080000|2022-05-26 08:18:00|26702.96|26702.96|26702.96|26702.96|26702.96|26702.96|26702.96|26702.96|0
1653553160000|2022-05-26 08:19:20|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|0
1653553170000|2022-05-26 08:19:30|26699|26699|26699|26699|26699|26699|26699|26699|0
1653553390000|2022-05-26 08:23:10|26706.84|26706.84|26717.91|26717.91|26717.91|26717.91|26706.84|26706.84|0
1653553420000|2022-05-26 08:23:40|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|0
1653553500000|2022-05-26 08:25:00|26718.74|26718.74|26718.74|26718.74|26718.74|26718.74|26718.74|26718.74|0
1653553580000|2022-05-26 08:26:20|26702.57|26702.57|26702.57|26702.57|26702.57|26702.57|26702.57|26702.57|0
1653553640000|2022-05-26 08:27:20|26696.11|26696.11|26696.11|26696.11|26696.11|26696.11|26696.11|26696.11|0
1653553680000|2022-05-26 08:28:00|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|0
1653553690000|2022-05-26 08:28:10|26687.34|26687.34|26676.27|26676.27|26687.34|26687.34|26676.27|26676.27|0
1653553710000|2022-05-26 08:28:30|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|0
1653553720000|2022-05-26 08:28:40|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|0
1653554030000|2022-05-26 08:33:50|26686.06|26686.06|26689.3|26689.3|26689.3|26689.3|26686.06|26686.06|0
1653554100000|2022-05-26 08:35:00|26695.57|26695.57|26695.57|26695.57|26695.57|26695.57|26695.57|26695.57|0
1653554160000|2022-05-26 08:36:00|26684.5|26684.5|26684.5|26684.5|26684.5|26684.5|26684.5|26684.5|0
1653554240000|2022-05-26 08:37:20|26690.97|26690.97|26694.2|26694.2|26694.2|26694.2|26690.97|26690.97|0
1653554250000|2022-05-26 08:37:30|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|0
1653554260000|2022-05-26 08:37:40|26691.9|26691.9|26701.6|26701.6|26701.6|26701.6|26691.9|26691.9|0
1653554280000|2022-05-26 08:38:00|26712.67|26712.67|26712.67|26712.67|26712.67|26712.67|26712.67|26712.67|0
1653554320000|2022-05-26 08:38:40|26715.81|26715.81|26717.38|26717.38|26717.38|26717.38|26715.81|26715.81|0
1653554350000|2022-05-26 08:39:10|26707.68|26707.68|26707.68|26707.68|26707.68|26707.68|26707.68|26707.68|0
1653554360000|2022-05-26 08:39:20|26710.91|26710.91|26710.91|26710.91|26710.91|26710.91|26710.91|26710.91|0
1653554390000|2022-05-26 08:39:50|26704.44|26704.44|26704.44|26704.44|26704.44|26704.44|26704.44|26704.44|0
1653554460000|2022-05-26 08:41:00|26702.87|26702.87|26702.87|26702.87|26702.87|26702.87|26702.87|26702.87|0
1653554600000|2022-05-26 08:43:20|26719.48|26719.48|26725.01|26725.01|26725.01|26725.01|26713.94|26713.94|0
1653554640000|2022-05-26 08:44:00|26730.55|26730.55|26730.55|26730.55|26730.55|26730.55|26730.55|26730.55|0
1653554710000|2022-05-26 08:45:10|26741.62|26741.62|26741.62|26741.62|26741.62|26741.62|26741.62|26741.62|0
1653554750000|2022-05-26 08:45:50|26752.69|26752.69|26769.29|26769.29|26769.29|26769.29|26752.69|26752.69|0
1653554760000|2022-05-26 08:46:00|26767.72|26767.72|26766.15|26766.15|26767.72|26767.72|26766.15|26766.15|0
1653554800000|2022-05-26 08:46:40|26763.02|26763.02|26759.88|26759.88|26763.02|26763.02|26759.88|26759.88|0
1653554840000|2022-05-26 08:47:20|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|0
1653554860000|2022-05-26 08:47:40|26734.51|26734.51|26734.51|26734.51|26734.51|26734.51|26734.51|26734.51|0
1653555030000|2022-05-26 08:50:30|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|26756.65|0
1653555280000|2022-05-26 08:54:40|26745.58|26745.58|26728.97|26728.97|26745.58|26745.58|26728.97|26728.97|0
1653555460000|2022-05-26 08:57:40|26721.13|26721.13|26718.73|26718.73|26721.13|26721.13|26715.59|26715.59|0
1653555530000|2022-05-26 08:58:50|26724.27|26724.27|26729.8|26729.8|26735.33|26735.33|26724.27|26724.27|0
1653555590000|2022-05-26 08:59:50|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|0
1653555720000|2022-05-26 09:02:00|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|0
1653555830000|2022-05-26 09:03:50|26756.01|26756.01|26764.78|26764.78|26764.78|26764.78|26756.01|26756.01|0
1653555850000|2022-05-26 09:04:10|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|0
1653555870000|2022-05-26 09:04:30|26753.71|26753.71|26752.14|26752.14|26753.71|26753.71|26752.14|26752.14|0
1653555920000|2022-05-26 09:05:20|26746.6|26746.6|26752.14|26752.14|26763.21|26763.21|26746.6|26746.6|0
1653555970000|2022-05-26 09:06:10|26746.6|26746.6|26752.14|26752.14|26752.14|26752.14|26746.6|26746.6|0
1653555990000|2022-05-26 09:06:30|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|0
1653556010000|2022-05-26 09:06:50|26756.1|26756.1|26756.1|26756.1|26756.1|26756.1|26756.1|26756.1|0
1653556020000|2022-05-26 09:07:00|26749.83|26749.83|26753.79|26753.79|26753.79|26753.79|26748.26|26748.26|0
1653556050000|2022-05-26 09:07:30|26748.26|26748.26|26754.73|26754.73|26754.73|26754.73|26748.26|26748.26|0
1653556070000|2022-05-26 09:07:50|26751.49|26751.49|26751.49|26751.49|26751.49|26751.49|26751.49|26751.49|0
1653556090000|2022-05-26 09:08:10|26749.92|26749.92|26749.92|26749.92|26749.92|26749.92|26749.92|26749.92|0
1653556110000|2022-05-26 09:08:30|26738.85|26738.85|26744.39|26744.39|26744.39|26744.39|26738.85|26738.85|0
1653556150000|2022-05-26 09:09:10|26738.85|26738.85|26749.92|26749.92|26749.92|26749.92|26738.85|26738.85|0
1653556160000|2022-05-26 09:09:20|26744.39|26744.39|26744.39|26744.39|26744.39|26744.39|26744.39|26744.39|0
1653556460000|2022-05-26 09:14:20|26738.85|26738.85|26744.39|26744.39|26744.39|26744.39|26738.85|26738.85|0
1653556470000|2022-05-26 09:14:30|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|0
1653556480000|2022-05-26 09:14:40|26764.23|26764.23|26764.23|26764.23|26764.23|26764.23|26764.23|26764.23|0
1653556520000|2022-05-26 09:15:20|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|0
1653556550000|2022-05-26 09:15:50|26750.02|26750.02|26750.02|26750.02|26750.02|26750.02|26750.02|26750.02|0
1653556570000|2022-05-26 09:16:10|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|0
1653556590000|2022-05-26 09:16:30|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|26761.09|0
1653556610000|2022-05-26 09:16:50|26759.52|26759.52|26762.66|26762.66|26762.66|26762.66|26759.52|26759.52|0
1653556640000|2022-05-26 09:17:20|26779.26|26779.26|26779.26|26779.26|26779.26|26779.26|26779.26|26779.26|0
1653556660000|2022-05-26 09:17:40|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|0
1653556820000|2022-05-26 09:20:20|26762.66|26762.66|26773.73|26773.73|26773.73|26773.73|26762.66|26762.66|0
1653556830000|2022-05-26 09:20:30|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|0
1653556920000|2022-05-26 09:22:00|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|0
1653557070000|2022-05-26 09:24:30|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|26768.19|0
1653557080000|2022-05-26 09:24:40|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|26762.66|0
1653557150000|2022-05-26 09:25:50|26765.79|26765.79|26765.79|26765.79|26765.79|26765.79|26765.79|26765.79|0
1653557180000|2022-05-26 09:26:20|26760.26|26760.26|26760.26|26760.26|26760.26|26760.26|26760.26|26760.26|0
1653557340000|2022-05-26 09:29:00|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|0
1653557370000|2022-05-26 09:29:30|26781.03|26781.03|26781.03|26781.03|26781.03|26781.03|26781.03|26781.03|0
1653557410000|2022-05-26 09:30:10|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|0
1653557490000|2022-05-26 09:31:30|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|0
1653557530000|2022-05-26 09:32:10|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|0
1653557610000|2022-05-26 09:33:30|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|0
1653557670000|2022-05-26 09:34:30|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|26769.96|0
1653557720000|2022-05-26 09:35:20|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|0
1653557830000|2022-05-26 09:37:10|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|0
1653557890000|2022-05-26 09:38:10|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|0
1653557950000|2022-05-26 09:39:10|26749.19|26749.19|26749.19|26749.19|26749.19|26749.19|26749.19|26749.19|0
1653557980000|2022-05-26 09:39:40|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|26738.12|0
1653558030000|2022-05-26 09:40:30|26736.55|26736.55|26734.98|26734.98|26736.55|26736.55|26734.98|26734.98|0
1653558040000|2022-05-26 09:40:40|26736.55|26736.55|26736.55|26736.55|26736.55|26736.55|26736.55|26736.55|0
1653558050000|2022-05-26 09:40:50|26741.26|26741.26|26736.55|26736.55|26741.26|26741.26|26736.55|26736.55|0
1653558060000|2022-05-26 09:41:00|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|0
1653558080000|2022-05-26 09:41:20|26754.09|26754.09|26754.09|26754.09|26754.09|26754.09|26754.09|26754.09|0
1653558120000|2022-05-26 09:42:00|26759.62|26759.62|26759.62|26759.62|26759.62|26759.62|26758.05|26758.05|0
1653558150000|2022-05-26 09:42:30|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|0
1653558200000|2022-05-26 09:43:20|26737.48|26737.48|26737.48|26737.48|26737.48|26737.48|26737.48|26737.48|0
1653558240000|2022-05-26 09:44:00|26743.02|26743.02|26743.02|26743.02|26743.02|26743.02|26743.02|26743.02|0
1653558290000|2022-05-26 09:44:50|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|26748.55|0
1653558320000|2022-05-26 09:45:20|26759.62|26759.62|26759.62|26759.62|26759.62|26759.62|26759.62|26759.62|0
1653558330000|2022-05-26 09:45:30|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|0
1653558460000|2022-05-26 09:47:40|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|0
1653558590000|2022-05-26 09:49:50|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|26775.49|0
1653558630000|2022-05-26 09:50:30|26786.56|26786.56|26797.63|26797.63|26797.63|26797.63|26786.56|26786.56|0
1653558700000|2022-05-26 09:51:40|26800.77|26800.77|26807.24|26807.24|26807.24|26807.24|26800.77|26800.77|0
1653558730000|2022-05-26 09:52:10|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|0
1653558920000|2022-05-26 09:55:20|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|0
1653558980000|2022-05-26 09:56:20|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|0
1653559000000|2022-05-26 09:56:40|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|0
1653559020000|2022-05-26 09:57:00|26838.99|26838.99|26838.99|26838.99|26838.99|26838.99|26838.99|26838.99|0
1653559050000|2022-05-26 09:57:30|26827.92|26827.92|26827.92|26827.92|26827.92|26827.92|26827.92|26827.92|0
1653559100000|2022-05-26 09:58:20|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|26832.63|0
1653559220000|2022-05-26 10:00:20|26824.78|26824.78|26824.78|26824.78|26824.78|26824.78|26824.78|26824.78|0
1653559230000|2022-05-26 10:00:30|26826.35|26826.35|26826.35|26826.35|26826.35|26826.35|26826.35|26826.35|0
1653559250000|2022-05-26 10:00:50|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|0
1653559440000|2022-05-26 10:04:00|26812.98|26812.98|26812.98|26812.98|26812.98|26812.98|26812.98|26812.98|0
1653559450000|2022-05-26 10:04:10|26846.19|26846.19|26840.65|26840.65|26846.19|26846.19|26840.65|26840.65|0
1653559650000|2022-05-26 10:07:30|26846.19|26846.19|26846.19|26846.19|26846.19|26846.19|26846.19|26846.19|0
1653559780000|2022-05-26 10:09:40|26851.72|26851.72|26876.16|26876.16|26876.16|26876.16|26850.79|26850.79|0
1653559810000|2022-05-26 10:10:10|26865.09|26865.09|26865.09|26865.09|26865.09|26865.09|26865.09|26865.09|0
1653559940000|2022-05-26 10:12:20|26869.8|26869.8|26855.59|26855.59|26869.8|26869.8|26855.59|26855.59|0
1653560060000|2022-05-26 10:14:20|26865.29|26865.29|26854.22|26854.22|26865.29|26865.29|26854.22|26854.22|0
1653560160000|2022-05-26 10:16:00|26848.69|26848.69|26848.69|26848.69|26848.69|26848.69|26848.69|26848.69|0
1653560220000|2022-05-26 10:17:00|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|0
1653560230000|2022-05-26 10:17:10|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|0
1653560270000|2022-05-26 10:17:50|26843.15|26843.15|26854.22|26854.22|26854.22|26854.22|26843.15|26843.15|0
1653560450000|2022-05-26 10:20:50|26843.15|26843.15|26843.15|26843.15|26843.15|26843.15|26843.15|26843.15|0
1653560460000|2022-05-26 10:21:00|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|26837.62|0
1653560500000|2022-05-26 10:21:40|26840.85|26840.85|26840.85|26840.85|26840.85|26840.85|26840.85|26840.85|0
1653560540000|2022-05-26 10:22:20|26851.92|26851.92|26851.92|26851.92|26851.92|26851.92|26851.92|26851.92|0
1653560630000|2022-05-26 10:23:50|26862.99|26862.99|26857.46|26857.46|26862.99|26862.99|26857.46|26857.46|0
1653560640000|2022-05-26 10:24:00|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|0
1653560720000|2022-05-26 10:25:20|26861.42|26861.42|26861.42|26861.42|26861.42|26861.42|26861.42|26861.42|0
1653560740000|2022-05-26 10:25:40|26866.96|26866.96|26866.96|26866.96|26866.96|26866.96|26866.96|26866.96|0
1653560750000|2022-05-26 10:25:50|26878.03|26878.03|26872.49|26872.49|26878.03|26878.03|26872.49|26872.49|0
1653560770000|2022-05-26 10:26:10|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|0
1653560780000|2022-05-26 10:26:20|26872.49|26872.49|26872.49|26872.49|26872.49|26872.49|26872.49|26872.49|0
1653560820000|2022-05-26 10:27:00|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|0
1653560860000|2022-05-26 10:27:40|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|0
1653560880000|2022-05-26 10:28:00|26860.59|26860.59|26860.59|26860.59|26860.59|26860.59|26838.45|26838.45|0
1653560890000|2022-05-26 10:28:10|26855.06|26855.06|26827.38|26827.38|26855.06|26855.06|26827.38|26827.38|0
1653560900000|2022-05-26 10:28:20|26838.45|26838.45|26827.38|26827.38|26838.45|26838.45|26827.38|26827.38|0
1653560910000|2022-05-26 10:28:30|26824.25|26824.25|26825.91|26825.91|26825.91|26825.91|26822.68|26822.68|0
1653560990000|2022-05-26 10:29:50|26822.68|26822.68|26832.38|26832.38|26832.38|26832.38|26822.68|26822.68|0
1653561010000|2022-05-26 10:30:10|26826.84|26826.84|26837.91|26837.91|26843.45|26843.45|26826.84|26826.84|0
1653561080000|2022-05-26 10:31:20|26826.84|26826.84|26826.84|26826.84|26826.84|26826.84|26826.84|26826.84|0
1653561260000|2022-05-26 10:34:20|26823.61|26823.61|26817.14|26817.14|26823.61|26823.61|26817.14|26817.14|0
1653561270000|2022-05-26 10:34:30|26822.68|26822.68|26795.44|26795.44|26822.68|26822.68|26795.44|26795.44|0
1653561300000|2022-05-26 10:35:00|26812.05|26812.05|26812.05|26812.05|26812.05|26812.05|26812.05|26812.05|0
1653561330000|2022-05-26 10:35:30|26806.51|26806.51|26806.51|26806.51|26806.51|26806.51|26806.51|26806.51|0
1653561340000|2022-05-26 10:35:40|26809.75|26809.75|26800.05|26800.05|26809.75|26809.75|26800.05|26800.05|0
1653561350000|2022-05-26 10:35:50|26811.12|26811.12|26811.12|26811.12|26811.12|26811.12|26811.12|26811.12|0
1653561360000|2022-05-26 10:36:00|26800.05|26800.05|26800.05|26800.05|26800.05|26800.05|26800.05|26800.05|0
1653561380000|2022-05-26 10:36:20|26816.65|26816.65|26822.19|26822.19|26822.19|26822.19|26816.65|26816.65|0
1653561390000|2022-05-26 10:36:30|26805.58|26805.58|26805.58|26805.58|26805.58|26805.58|26805.58|26805.58|0
1653561450000|2022-05-26 10:37:30|26808.81|26808.81|26803.28|26803.28|26808.81|26808.81|26803.28|26803.28|0
1653561460000|2022-05-26 10:37:40|26797.74|26797.74|26803.28|26803.28|26803.28|26803.28|26797.74|26797.74|0
1653561470000|2022-05-26 10:37:50|26781.14|26781.14|26770.07|26770.07|26781.14|26781.14|26770.07|26770.07|0
1653561500000|2022-05-26 10:38:20|26762.23|26762.23|26752.53|26752.53|26762.23|26762.23|26752.53|26752.53|0
1653561530000|2022-05-26 10:38:50|26749.29|26749.29|26746.06|26746.06|26749.29|26749.29|26746.06|26746.06|0
1653561580000|2022-05-26 10:39:40|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|0
1653561590000|2022-05-26 10:39:50|26753.9|26753.9|26753.9|26753.9|26753.9|26753.9|26753.9|26753.9|0
1653561640000|2022-05-26 10:40:40|26742.83|26742.83|26737.29|26737.29|26742.83|26742.83|26737.29|26737.29|0
1653561670000|2022-05-26 10:41:10|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|26742.83|0
1653561680000|2022-05-26 10:41:20|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|0
1653561800000|2022-05-26 10:43:20|26738.22|26738.22|26738.22|26738.22|26738.22|26738.22|26738.22|26738.22|0
1653561830000|2022-05-26 10:43:50|26732.69|26732.69|26732.69|26732.69|26732.69|26732.69|26732.69|26732.69|0
1653561840000|2022-05-26 10:44:00|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|0
1653561890000|2022-05-26 10:44:50|26738.22|26738.22|26743.76|26743.76|26743.76|26743.76|26738.22|26738.22|0
1653561920000|2022-05-26 10:45:20|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|0
1653561930000|2022-05-26 10:45:30|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|0
1653562080000|2022-05-26 10:48:00|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|26753.46|0
1653562160000|2022-05-26 10:49:20|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|26743.76|0
1653562170000|2022-05-26 10:49:30|26749.29|26749.29|26754.83|26754.83|26754.83|26754.83|26743.76|26743.76|0
1653562310000|2022-05-26 10:51:50|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|26761.3|0
1653562330000|2022-05-26 10:52:10|26772.36|26772.36|26788.97|26788.97|26788.97|26788.97|26772.36|26772.36|0
1653562410000|2022-05-26 10:53:30|26805.57|26805.57|26805.57|26805.57|26805.57|26805.57|26805.57|26805.57|0
1653562440000|2022-05-26 10:54:00|26804|26804|26804|26804|26804|26804|26804|26804|0
1653562450000|2022-05-26 10:54:10|26808.71|26808.71|26808.71|26808.71|26808.71|26808.71|26808.71|26808.71|0
1653562460000|2022-05-26 10:54:20|26819.78|26819.78|26808.71|26808.71|26819.78|26819.78|26808.71|26808.71|0
1653562520000|2022-05-26 10:55:20|26803.18|26803.18|26803.18|26803.18|26803.18|26803.18|26803.18|26803.18|0
1653562640000|2022-05-26 10:57:20|26801.61|26801.61|26796.07|26796.07|26801.61|26801.61|26796.07|26796.07|0
1653562650000|2022-05-26 10:57:30|26818.21|26818.21|26818.21|26818.21|26818.21|26818.21|26818.21|26818.21|0
1653562730000|2022-05-26 10:58:50|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|0
1653562740000|2022-05-26 10:59:00|26806.21|26806.21|26811.75|26811.75|26811.75|26811.75|26806.21|26806.21|0
1653562750000|2022-05-26 10:59:10|26822.81|26822.81|26844.95|26844.95|26844.95|26844.95|26822.81|26822.81|0
1653562780000|2022-05-26 10:59:40|26833.88|26833.88|26833.88|26833.88|26833.88|26833.88|26833.88|26833.88|0
1653562790000|2022-05-26 10:59:50|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|0
1653562800000|2022-05-26 11:00:00|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|0
1653562870000|2022-05-26 11:01:10|26839.42|26839.42|26839.42|26839.42|26839.42|26839.42|26839.42|26839.42|0
1653562880000|2022-05-26 11:01:20|26850.49|26850.49|26839.42|26839.42|26850.49|26850.49|26839.42|26839.42|0
1653562930000|2022-05-26 11:02:10|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|26850.49|0
1653562950000|2022-05-26 11:02:30|26853.63|26853.63|26864.7|26864.7|26870.23|26870.23|26853.63|26853.63|0
1653563150000|2022-05-26 11:05:50|26877.63|26877.63|26880.86|26880.86|26880.86|26880.86|26877.63|26877.63|0
1653563210000|2022-05-26 11:06:50|26886.4|26886.4|26886.4|26886.4|26886.4|26886.4|26886.4|26886.4|0
1653563390000|2022-05-26 11:09:50|26891.93|26891.93|26897.47|26897.47|26897.47|26897.47|26891.93|26891.93|0
1653563420000|2022-05-26 11:10:20|26903|26903|26903|26903|26903|26903|26903|26903|0
1653563430000|2022-05-26 11:10:30|26908.53|26908.53|26914.07|26914.07|26914.07|26914.07|26908.53|26908.53|0
1653563460000|2022-05-26 11:11:00|26930.67|26930.67|26930.67|26930.67|26930.67|26930.67|26930.67|26930.67|0
1653563480000|2022-05-26 11:11:20|26914.07|26914.07|26919.6|26919.6|26919.6|26919.6|26914.07|26914.07|0
1653563510000|2022-05-26 11:11:50|26914.07|26914.07|26908.53|26908.53|26914.07|26914.07|26908.53|26908.53|0
1653563560000|2022-05-26 11:12:40|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|0
1653563640000|2022-05-26 11:14:00|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|0
1653563660000|2022-05-26 11:14:20|26924.41|26924.41|26930.87|26930.87|26930.87|26930.87|26924.41|26924.41|0
1653563700000|2022-05-26 11:15:00|26925.34|26925.34|26925.34|26925.34|26925.34|26925.34|26925.34|26925.34|0
1653563730000|2022-05-26 11:15:30|26919.8|26919.8|26919.8|26919.8|26919.8|26919.8|26919.8|26919.8|0
1653563750000|2022-05-26 11:15:50|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|0
1653563760000|2022-05-26 11:16:00|26918.23|26918.23|26933.47|26933.47|26933.47|26933.47|26918.23|26918.23|0
1653563780000|2022-05-26 11:16:20|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|0
1653563840000|2022-05-26 11:17:20|26929.5|26929.5|26929.5|26929.5|26929.5|26929.5|26929.5|26929.5|0
1653564040000|2022-05-26 11:20:40|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|26935.04|0
1653564060000|2022-05-26 11:21:00|26942.88|26942.88|26944.45|26944.45|26944.45|26944.45|26942.88|26942.88|0
1653564070000|2022-05-26 11:21:10|26947.68|26947.68|26947.68|26947.68|26947.68|26947.68|26947.68|26947.68|0
1653564110000|2022-05-26 11:21:50|26969.82|26969.82|26969.82|26969.82|26969.82|26969.82|26969.82|26969.82|0
1653564120000|2022-05-26 11:22:00|26982.75|26982.75|26977.22|26977.22|26982.75|26982.75|26977.22|26977.22|0
1653564170000|2022-05-26 11:22:50|26988.29|26988.29|26988.29|26988.29|26988.29|26988.29|26988.29|26988.29|0
1653564200000|2022-05-26 11:23:20|26997.99|26997.99|26997.99|26997.99|26997.99|26997.99|26997.99|26997.99|0
1653564280000|2022-05-26 11:24:40|27009.06|27009.06|27014.59|27014.59|27014.59|27014.59|27009.06|27009.06|0
1653564330000|2022-05-26 11:25:30|27009.06|27009.06|27009.06|27009.06|27009.06|27009.06|27009.06|27009.06|0
1653564360000|2022-05-26 11:26:00|27014.59|27014.59|27009.06|27009.06|27014.59|27014.59|27009.06|27009.06|0
1653564400000|2022-05-26 11:26:40|27020.13|27020.13|27038.95|27038.95|27038.95|27038.95|27020.13|27020.13|0
1653564410000|2022-05-26 11:26:50|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|0
1653564420000|2022-05-26 11:27:00|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|27027.88|0
1653564470000|2022-05-26 11:27:50|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|27033.42|0
1653564490000|2022-05-26 11:28:10|27036.65|27036.65|27039.89|27039.89|27039.89|27039.89|27036.65|27036.65|0
1653564510000|2022-05-26 11:28:30|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|0
1653564530000|2022-05-26 11:28:50|27042.28|27042.28|27042.28|27042.28|27042.28|27042.28|27042.28|27042.28|0
1653564540000|2022-05-26 11:29:00|27047.82|27047.82|27036.75|27036.75|27047.82|27047.82|27036.75|27036.75|0
1653564610000|2022-05-26 11:30:10|27043.02|27043.02|27043.02|27043.02|27043.02|27043.02|27043.02|27043.02|0
1653564620000|2022-05-26 11:30:20|27055.96|27055.96|27055.96|27055.96|27055.96|27055.96|27055.96|27055.96|0
1653564630000|2022-05-26 11:30:30|27050.42|27050.42|27059.83|27059.83|27059.83|27059.83|27050.42|27050.42|0
1653564640000|2022-05-26 11:30:40|27065.37|27065.37|27071.84|27071.84|27071.84|27071.84|27065.37|27065.37|0
1653564720000|2022-05-26 11:32:00|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|0
1653564730000|2022-05-26 11:32:10|27046.9|27046.9|27019.02|27019.02|27046.9|27046.9|27019.02|27019.02|0
1653564740000|2022-05-26 11:32:20|27012.56|27012.56|27019.02|27019.02|27019.02|27019.02|27012.56|27012.56|0
1653564780000|2022-05-26 11:33:00|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|27013.49|0
1653564960000|2022-05-26 11:36:00|27000.55|27000.55|26986.25|26986.25|27000.55|27000.55|26986.25|26986.25|0
1653564990000|2022-05-26 11:36:30|26992.53|26992.53|26995.66|26995.66|26995.66|26995.66|26992.53|26992.53|0
1653565000000|2022-05-26 11:36:40|26990.13|26990.13|26990.13|26990.13|26990.13|26990.13|26990.13|26990.13|0
1653565050000|2022-05-26 11:37:30|26962.46|26962.46|26971.13|26971.13|26971.13|26971.13|26962.46|26962.46|0
1653565070000|2022-05-26 11:37:50|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|0
1653565120000|2022-05-26 11:38:40|26980.64|26980.64|26980.64|26980.64|26980.64|26980.64|26980.64|26980.64|0
1653565180000|2022-05-26 11:39:40|26991.71|26991.71|26991.71|26991.71|26991.71|26991.71|26991.71|26991.71|0
1653565250000|2022-05-26 11:40:50|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|26982.01|0
1653565290000|2022-05-26 11:41:30|26978.87|26978.87|26975.64|26975.64|26978.87|26978.87|26975.64|26975.64|0
1653565300000|2022-05-26 11:41:40|26986.71|26986.71|26986.71|26986.71|26986.71|26986.71|26986.71|26986.71|0
1653565310000|2022-05-26 11:41:50|26981.17|26981.17|26981.17|26981.17|26981.17|26981.17|26981.17|26981.17|0
1653565380000|2022-05-26 11:43:00|26977.94|26977.94|26968.33|26968.33|26977.94|26977.94|26968.33|26968.33|0
1653565450000|2022-05-26 11:44:10|26974.8|26974.8|26974.8|26974.8|26974.8|26974.8|26974.8|26974.8|0
1653565480000|2022-05-26 11:44:40|26978.03|26978.03|26978.03|26978.03|26978.03|26978.03|26978.03|26978.03|0
1653565500000|2022-05-26 11:45:00|26974.8|26974.8|26971.57|26971.57|26974.8|26974.8|26971.57|26971.57|0
1653565510000|2022-05-26 11:45:10|26960.5|26960.5|26960.5|26960.5|26960.5|26960.5|26960.5|26960.5|0
1653565520000|2022-05-26 11:45:20|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|0
1653565600000|2022-05-26 11:46:40|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|0
1653565650000|2022-05-26 11:47:30|26957.36|26957.36|26951.83|26951.83|26957.36|26957.36|26951.83|26951.83|0
1653565710000|2022-05-26 11:48:30|26946.29|26946.29|26940.76|26940.76|26946.29|26946.29|26940.76|26940.76|0
1653565740000|2022-05-26 11:49:00|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|26951.83|0
1653565820000|2022-05-26 11:50:20|26940.76|26940.76|26935.22|26935.22|26940.76|26940.76|26935.22|26935.22|0
1653565830000|2022-05-26 11:50:30|26940.76|26940.76|26940.76|26940.76|26940.76|26940.76|26940.76|26940.76|0
1653565910000|2022-05-26 11:51:50|26946.29|26946.29|26946.29|26946.29|26946.29|26946.29|26946.29|26946.29|0
1653565920000|2022-05-26 11:52:00|26939.82|26939.82|26930.13|26930.13|26939.82|26939.82|26930.13|26930.13|0
1653565950000|2022-05-26 11:52:30|26923.66|26923.66|26923.66|26923.66|26923.66|26923.66|26923.66|26923.66|0
1653565960000|2022-05-26 11:52:40|26930.13|26930.13|26943.59|26943.59|26943.59|26943.59|26923.85|26923.85|0
1653565980000|2022-05-26 11:53:00|26946.82|26946.82|26959.76|26959.76|26959.76|26959.76|26946.82|26946.82|0
1653565990000|2022-05-26 11:53:10|26962.99|26962.99|26966.13|26966.13|26966.13|26966.13|26962.99|26962.99|0
1653566170000|2022-05-26 11:56:10|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|0
1653566200000|2022-05-26 11:56:40|26949.52|26949.52|26949.52|26949.52|26949.52|26949.52|26949.52|26949.52|0
1653566230000|2022-05-26 11:57:10|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|26960.59|0
1653566360000|2022-05-26 11:59:20|26954.13|26954.13|26954.13|26954.13|26954.13|26954.13|26954.13|26954.13|0
1653566380000|2022-05-26 11:59:40|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|26957.36|0
1653566620000|2022-05-26 12:03:40|26966.77|26966.77|26966.77|26966.77|26966.77|26966.77|26966.77|26966.77|0
1653566630000|2022-05-26 12:03:50|26963.64|26963.64|26963.64|26963.64|26963.64|26963.64|26963.64|26963.64|0
1653566640000|2022-05-26 12:04:00|26947.47|26947.47|26947.47|26947.47|26947.47|26947.47|26947.47|26947.47|0
1653566710000|2022-05-26 12:05:10|26944.33|26944.33|26944.33|26944.33|26944.33|26944.33|26944.33|26944.33|0
1653566760000|2022-05-26 12:06:00|26950.8|26950.8|26950.8|26950.8|26950.8|26950.8|26950.8|26950.8|0
1653566770000|2022-05-26 12:06:10|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|0
1653566790000|2022-05-26 12:06:30|26906.52|26906.52|26912.06|26912.06|26912.06|26912.06|26906.52|26906.52|0
1653566820000|2022-05-26 12:07:00|26923.12|26923.12|26923.12|26923.12|26923.12|26923.12|26923.12|26923.12|0
1653566840000|2022-05-26 12:07:20|26917.59|26917.59|26900.99|26900.99|26917.59|26917.59|26900.99|26900.99|0
1653566940000|2022-05-26 12:09:00|26912.06|26912.06|26912.06|26912.06|26912.06|26912.06|26912.06|26912.06|0
1653567000000|2022-05-26 12:10:00|26915.29|26915.29|26915.29|26915.29|26915.29|26915.29|26915.29|26915.29|0
1653567130000|2022-05-26 12:12:10|26904.22|26904.22|26909.75|26909.75|26909.75|26909.75|26904.22|26904.22|0
1653567170000|2022-05-26 12:12:50|26916.22|26916.22|26916.22|26916.22|26916.22|26916.22|26916.22|26916.22|0
1653567200000|2022-05-26 12:13:20|26910.69|26910.69|26910.69|26910.69|26910.69|26910.69|26910.69|26910.69|0
1653567210000|2022-05-26 12:13:30|26913.92|26913.92|26919.45|26919.45|26919.45|26919.45|26913.92|26913.92|0
1653567310000|2022-05-26 12:15:10|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|0
1653567330000|2022-05-26 12:15:30|26910.78|26910.78|26910.78|26910.78|26910.78|26910.78|26910.78|26910.78|0
1653567440000|2022-05-26 12:17:20|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|0
1653567450000|2022-05-26 12:17:30|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|0
1653567460000|2022-05-26 12:17:40|26921.85|26921.85|26941.25|26941.25|26941.25|26941.25|26921.85|26921.85|0
1653567510000|2022-05-26 12:18:30|26957.85|26957.85|26957.85|26957.85|26957.85|26957.85|26957.85|26957.85|0
1653567590000|2022-05-26 12:19:50|26964.13|26964.13|26964.13|26964.13|26964.13|26964.13|26964.13|26964.13|0
1653567600000|2022-05-26 12:20:00|26973.83|26973.83|26973.83|26973.83|26973.83|26973.83|26973.83|26973.83|0
1653567660000|2022-05-26 12:21:00|26967.36|26967.36|26967.36|26967.36|26967.36|26967.36|26967.36|26967.36|0
1653567700000|2022-05-26 12:21:40|26989.5|26989.5|26995.04|26995.04|26995.04|26995.04|26989.5|26989.5|0
1653567710000|2022-05-26 12:21:50|26983.97|26983.97|26983.97|26983.97|26995.04|26995.04|26983.97|26983.97|0
1653567760000|2022-05-26 12:22:40|27006.1|27006.1|27011.64|27011.64|27011.64|27011.64|27006.1|27006.1|0
1653567770000|2022-05-26 12:22:50|27008.5|27008.5|27008.5|27008.5|27008.5|27008.5|27008.5|27008.5|0
1653567830000|2022-05-26 12:23:50|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|0
1653567850000|2022-05-26 12:24:10|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|0
1653567920000|2022-05-26 12:25:20|27002.97|27002.97|27014.04|27014.04|27014.04|27014.04|27002.97|27002.97|0
1653567960000|2022-05-26 12:26:00|27019.57|27019.57|27041.71|27041.71|27041.71|27041.71|27019.57|27019.57|0
1653568010000|2022-05-26 12:26:50|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|27048.18|0
1653568030000|2022-05-26 12:27:10|27059.25|27059.25|27059.25|27059.25|27059.25|27059.25|27059.25|27059.25|0
1653568040000|2022-05-26 12:27:20|27070.32|27070.32|27059.25|27059.25|27070.32|27070.32|27059.25|27059.25|0
1653568050000|2022-05-26 12:27:30|27037.11|27037.11|27042.64|27042.64|27042.64|27042.64|27037.11|27037.11|0
1653568070000|2022-05-26 12:27:50|27026.04|27026.04|27026.04|27026.04|27026.04|27026.04|27026.04|27026.04|0
1653568200000|2022-05-26 12:30:00|27013.1|27013.1|26984.1|26984.1|27013.1|27013.1|26984.1|26984.1|0
1653568210000|2022-05-26 12:30:10|26939.82|26939.82|26933.63|26933.63|26969.8|26969.8|26933.63|26933.63|0
1653568220000|2022-05-26 12:30:20|26939.9|26939.9|26946.37|26946.37|26946.37|26946.37|26939.9|26939.9|0
1653568230000|2022-05-26 12:30:30|26962.97|26962.97|26962.97|26962.97|26962.97|26962.97|26962.97|26962.97|0
1653568280000|2022-05-26 12:31:20|26979.58|26979.58|26979.58|26979.58|26979.58|26979.58|26979.58|26979.58|0
1653568320000|2022-05-26 12:32:00|26989.28|26989.28|27011.42|27011.42|27011.42|27011.42|26989.28|26989.28|0
1653568440000|2022-05-26 12:34:00|27000.35|27000.35|26994.81|26994.81|27000.35|27000.35|26994.81|26994.81|0
1653568470000|2022-05-26 12:34:30|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|26978.21|0
1653568490000|2022-05-26 12:34:50|26983.74|26983.74|26983.74|26983.74|26983.74|26983.74|26983.74|26983.74|0
1653568510000|2022-05-26 12:35:10|26974.04|26974.04|26974.04|26974.04|26974.04|26974.04|26974.04|26974.04|0
1653568560000|2022-05-26 12:36:00|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|0
1653568570000|2022-05-26 12:36:10|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|0
1653568590000|2022-05-26 12:36:30|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|0
1653568600000|2022-05-26 12:36:40|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|0
1653568620000|2022-05-26 12:37:00|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|0
1653568630000|2022-05-26 12:37:10|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|26984.1|0
1653568650000|2022-05-26 12:37:30|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|0
1653568680000|2022-05-26 12:38:00|27019.17|27019.17|27019.17|27019.17|27019.17|27019.17|27008.1|27008.1|0
1653568760000|2022-05-26 12:39:20|27030.24|27030.24|27030.24|27030.24|27030.24|27030.24|27030.24|27030.24|0
1653568810000|2022-05-26 12:40:10|27035.78|27035.78|27030.24|27030.24|27035.78|27035.78|27030.24|27030.24|0
1653568830000|2022-05-26 12:40:30|27036.52|27036.52|27036.52|27036.52|27036.52|27036.52|27036.52|27036.52|0
1653568870000|2022-05-26 12:41:10|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|0
1653568880000|2022-05-26 12:41:20|27030.98|27030.98|27030.98|27030.98|27030.98|27030.98|27030.98|27030.98|0
1653568920000|2022-05-26 12:42:00|27024.52|27024.52|27037.45|27037.45|27037.45|27037.45|27024.52|27024.52|0
1653568930000|2022-05-26 12:42:10|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|0
1653568950000|2022-05-26 12:42:30|27046.22|27046.22|27046.22|27046.22|27046.22|27046.22|27046.22|27046.22|0
1653568990000|2022-05-26 12:43:10|27062.82|27062.82|27066.06|27066.06|27066.06|27066.06|27062.82|27062.82|0
1653569080000|2022-05-26 12:44:40|27060.52|27060.52|27060.52|27060.52|27060.52|27060.52|27060.52|27060.52|0
1653569100000|2022-05-26 12:45:00|27071.59|27071.59|27082.66|27082.66|27082.66|27082.66|27071.59|27071.59|0
1653569160000|2022-05-26 12:46:00|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|0
1653569300000|2022-05-26 12:48:20|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|27094.47|0
1653569370000|2022-05-26 12:49:30|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|27088.93|0
1653569380000|2022-05-26 12:49:40|27100|27100|27094.47|27094.47|27100|27100|27094.47|27094.47|0
1653569400000|2022-05-26 12:50:00|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|0
1653569420000|2022-05-26 12:50:20|27112.01|27112.01|27112.01|27112.01|27112.01|27112.01|27112.01|27112.01|0
1653569460000|2022-05-26 12:51:00|27100.94|27100.94|27100.94|27100.94|27100.94|27100.94|27095.4|27095.4|0
1653569470000|2022-05-26 12:51:10|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|27089.87|0
1653569520000|2022-05-26 12:52:00|27096.33|27096.33|27096.33|27096.33|27096.33|27096.33|27096.33|27096.33|0
1653569530000|2022-05-26 12:52:10|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|27101.87|0
1653569550000|2022-05-26 12:52:30|27105.1|27105.1|27105.1|27105.1|27105.1|27105.1|27105.1|27105.1|0
1653569590000|2022-05-26 12:53:10|27099.57|27099.57|27099.57|27099.57|27099.57|27099.57|27099.57|27099.57|0
1653569650000|2022-05-26 12:54:10|27094.03|27094.03|27099.57|27099.57|27099.57|27099.57|27094.03|27094.03|0
1653569680000|2022-05-26 12:54:40|27096.33|27096.33|27093.1|27093.1|27096.33|27096.33|27093.1|27093.1|0
1653569850000|2022-05-26 12:57:30|27089.96|27089.96|27089.96|27089.96|27089.96|27089.96|27089.96|27089.96|0
1653569860000|2022-05-26 12:57:40|27093.1|27093.1|27093.1|27093.1|27093.1|27093.1|27093.1|27093.1|0
1653569900000|2022-05-26 12:58:20|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|0
1653569920000|2022-05-26 12:58:40|27081.1|27081.1|27075.56|27075.56|27081.1|27081.1|27075.56|27075.56|0
1653569930000|2022-05-26 12:58:50|27070.03|27070.03|27075.56|27075.56|27075.56|27075.56|27070.03|27070.03|0
1653569990000|2022-05-26 12:59:50|27081.1|27081.1|27086.63|27086.63|27086.63|27086.63|27081.1|27081.1|0
1653570010000|2022-05-26 13:00:10|27089.77|27089.77|27083.3|27083.3|27089.77|27089.77|27083.3|27083.3|0
1653570060000|2022-05-26 13:01:00|27080.17|27080.17|27073.7|27073.7|27080.17|27080.17|27073.7|27073.7|0
1653570080000|2022-05-26 13:01:20|27062.63|27062.63|27057.1|27057.1|27062.63|27062.63|27057.1|27057.1|0
1653570110000|2022-05-26 13:01:50|27051.56|27051.56|27046.03|27046.03|27051.56|27051.56|27046.03|27046.03|0
1653570140000|2022-05-26 13:02:20|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|27057.1|0
1653570150000|2022-05-26 13:02:30|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|27051.56|0
1653570170000|2022-05-26 13:02:50|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|27058.03|0
1653570230000|2022-05-26 13:03:50|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|27061.26|0
1653570250000|2022-05-26 13:04:10|27058.12|27058.12|27054.99|27054.99|27058.12|27058.12|27054.99|27054.99|0
1653570270000|2022-05-26 13:04:30|27049.45|27049.45|27049.45|27049.45|27049.45|27049.45|27049.45|27049.45|0
1653570280000|2022-05-26 13:04:40|27054.99|27054.99|27054.99|27054.99|27054.99|27054.99|27054.99|27054.99|0
1653570300000|2022-05-26 13:05:00|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|0
1653570450000|2022-05-26 13:07:30|27032.85|27032.85|27032.85|27032.85|27032.85|27032.85|27032.85|27032.85|0
1653570490000|2022-05-26 13:08:10|27023.15|27023.15|27023.15|27023.15|27023.15|27023.15|27023.15|27023.15|0
1653570500000|2022-05-26 13:08:20|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|0
1653570510000|2022-05-26 13:08:30|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|27014.38|0
1653570520000|2022-05-26 13:08:40|27019.91|27019.91|27014.38|27014.38|27019.91|27019.91|27008.84|27008.84|0
1653570530000|2022-05-26 13:08:50|26997.78|26997.78|26997.78|26997.78|26997.78|26997.78|26997.78|26997.78|0
1653570580000|2022-05-26 13:09:40|27003.31|27003.31|27015.31|27015.31|27015.31|27015.31|27003.31|27003.31|0
1653570590000|2022-05-26 13:09:50|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|27020.85|0
1653570670000|2022-05-26 13:11:10|27024.08|27024.08|27024.08|27024.08|27024.08|27024.08|27024.08|27024.08|0
1653570690000|2022-05-26 13:11:30|27027.31|27027.31|27027.31|27027.31|27027.31|27027.31|27027.31|27027.31|0
1653570720000|2022-05-26 13:12:00|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|27030.45|0
1653570730000|2022-05-26 13:12:10|27035.98|27035.98|27035.98|27035.98|27035.98|27035.98|27035.98|27035.98|0
1653570750000|2022-05-26 13:12:30|27039.22|27039.22|27039.22|27039.22|27039.22|27039.22|27039.22|27039.22|0
1653570760000|2022-05-26 13:12:40|27042.45|27042.45|27031.38|27031.38|27042.45|27042.45|27031.38|27031.38|0
1653570840000|2022-05-26 13:14:00|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|0
1653570850000|2022-05-26 13:14:10|27045.59|27045.59|27051.86|27051.86|27051.86|27051.86|27045.59|27045.59|0
1653570900000|2022-05-26 13:15:00|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|27048.63|0
1653570940000|2022-05-26 13:15:40|27037.56|27037.56|27037.56|27037.56|27037.56|27037.56|27037.56|27037.56|0
1653570960000|2022-05-26 13:16:00|27044.03|27044.03|27044.03|27044.03|27044.03|27044.03|27044.03|27044.03|0
1653570970000|2022-05-26 13:16:10|27032.96|27032.96|27032.96|27032.96|27032.96|27032.96|27032.96|27032.96|0
1653571030000|2022-05-26 13:17:10|27038.49|27038.49|27044.03|27044.03|27044.03|27044.03|27038.49|27038.49|0
1653571050000|2022-05-26 13:17:30|27038.49|27038.49|27032.96|27032.96|27038.49|27038.49|27032.96|27032.96|0
1653571090000|2022-05-26 13:18:10|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|0
1653571110000|2022-05-26 13:18:30|27021.89|27021.89|27021.89|27021.89|27021.89|27021.89|27021.89|27021.89|0
1653571190000|2022-05-26 13:19:50|27038.49|27038.49|27032.96|27032.96|27038.49|27038.49|27027.42|27027.42|0
1653571350000|2022-05-26 13:22:30|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|27027.42|0
1653571400000|2022-05-26 13:23:20|27032.96|27032.96|27049.56|27049.56|27049.56|27049.56|27032.96|27032.96|0
1653571420000|2022-05-26 13:23:40|27055.1|27055.1|27060.63|27060.63|27060.63|27060.63|27055.1|27055.1|0
1653571510000|2022-05-26 13:25:10|27066.17|27066.17|27055.1|27055.1|27066.17|27066.17|27055.1|27055.1|0
1653571520000|2022-05-26 13:25:20|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|27049.56|0
1653571550000|2022-05-26 13:25:50|27052.7|27052.7|27052.7|27052.7|27052.7|27052.7|27052.7|27052.7|0
1653571570000|2022-05-26 13:26:10|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|27058.23|0
1653571660000|2022-05-26 13:27:40|27063.77|27063.77|27063.77|27063.77|27063.77|27063.77|27063.77|27063.77|0
1653571690000|2022-05-26 13:28:10|27058.23|27058.23|27045.3|27045.3|27058.23|27058.23|27045.3|27045.3|0
1653571700000|2022-05-26 13:28:20|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|27050.84|0
1653571770000|2022-05-26 13:29:30|27034.23|27034.23|27046.23|27046.23|27046.23|27046.23|27034.23|27034.23|0
1653571820000|2022-05-26 13:30:20|27051.77|27051.77|27046.23|27046.23|27051.77|27051.77|27040.7|27040.7|0
1653571830000|2022-05-26 13:30:30|27043.1|27043.1|27045.49|27045.49|27051.03|27051.03|27039.96|27039.96|0
1653571840000|2022-05-26 13:30:40|27039.96|27039.96|27039.96|27039.96|27039.96|27039.96|27039.96|27039.96|0
1653571860000|2022-05-26 13:31:00|27036.82|27036.82|27039.96|27039.96|27039.96|27039.96|27036.82|27036.82|0
1653571870000|2022-05-26 13:31:10|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|0
1653571890000|2022-05-26 13:31:30|27062.1|27062.1|27056.56|27056.56|27062.1|27062.1|27056.56|27056.56|0
1653571900000|2022-05-26 13:31:40|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|27046.86|0
1653571920000|2022-05-26 13:32:00|27035.79|27035.79|27030.26|27030.26|27035.79|27035.79|27030.26|27030.26|0
1653571980000|2022-05-26 13:33:00|27035.79|27035.79|27041.33|27041.33|27041.33|27041.33|27035.79|27035.79|0
1653571990000|2022-05-26 13:33:10|27052.4|27052.4|27062.1|27062.1|27062.1|27062.1|27052.4|27052.4|0
1653572000000|2022-05-26 13:33:20|27056.56|27056.56|27067.63|27067.63|27067.63|27067.63|27056.56|27056.56|0
1653572010000|2022-05-26 13:33:30|27073.17|27073.17|27073.17|27073.17|27073.17|27073.17|27073.17|27073.17|0
1653572020000|2022-05-26 13:33:40|27078.7|27078.7|27073.17|27073.17|27078.7|27078.7|27073.17|27073.17|0
1653572060000|2022-05-26 13:34:20|27076.3|27076.3|27073.07|27073.07|27076.3|27076.3|27073.07|27073.07|0
1653572070000|2022-05-26 13:34:30|27076.3|27076.3|27076.3|27076.3|27076.3|27076.3|27076.3|27076.3|0
1653572080000|2022-05-26 13:34:40|27079.54|27079.54|27079.54|27079.54|27079.54|27079.54|27079.54|27079.54|0
1653572090000|2022-05-26 13:34:50|27096.14|27096.14|27096.14|27096.14|27096.14|27096.14|27096.14|27096.14|0
1653572110000|2022-05-26 13:35:10|27107.21|27107.21|27107.21|27107.21|27107.21|27107.21|27107.21|27107.21|0
1653572200000|2022-05-26 13:36:40|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|27101.68|0
1653572220000|2022-05-26 13:37:00|27096.14|27096.14|27096.14|27096.14|27101.68|27101.68|27090.61|27090.61|0
1653572230000|2022-05-26 13:37:10|27092.91|27092.91|27092.91|27092.91|27092.91|27092.91|27092.91|27092.91|0
1653572270000|2022-05-26 13:37:50|27103.98|27103.98|27107.12|27107.12|27107.12|27107.12|27103.98|27103.98|0
1653572280000|2022-05-26 13:38:00|27101.58|27101.58|27101.58|27101.58|27101.58|27101.58|27101.58|27101.58|0
1653572290000|2022-05-26 13:38:10|27104.72|27104.72|27104.72|27104.72|27104.72|27104.72|27104.72|27104.72|0
1653572300000|2022-05-26 13:38:20|27121.32|27121.32|27138.86|27138.86|27138.86|27138.86|27121.32|27121.32|0
1653572310000|2022-05-26 13:38:30|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|0
1653572320000|2022-05-26 13:38:40|27144.39|27144.39|27144.39|27144.39|27144.39|27144.39|27144.39|27144.39|0
1653572330000|2022-05-26 13:38:50|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|27149.93|0
1653572350000|2022-05-26 13:39:10|27144.39|27144.39|27132.39|27132.39|27144.39|27144.39|27132.39|27132.39|0
1653572380000|2022-05-26 13:39:40|27121.32|27121.32|27114.86|27114.86|27121.32|27121.32|27114.86|27114.86|0
1653572390000|2022-05-26 13:39:50|27121.32|27121.32|27124.46|27124.46|27124.46|27124.46|27121.32|27121.32|0
1653572400000|2022-05-26 13:40:00|27121.23|27121.23|27110.16|27110.16|27121.23|27121.23|27110.16|27110.16|0
1653572520000|2022-05-26 13:42:00|27121.23|27121.23|27132.3|27132.3|27132.3|27132.3|27121.23|27121.23|0
1653572550000|2022-05-26 13:42:30|27126.76|27126.76|27126.76|27126.76|27126.76|27126.76|27126.76|27126.76|0
1653572580000|2022-05-26 13:43:00|27143.37|27143.37|27143.37|27143.37|27143.37|27143.37|27143.37|27143.37|0
1653572590000|2022-05-26 13:43:10|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|0
1653572600000|2022-05-26 13:43:20|27141.07|27141.07|27141.07|27141.07|27141.07|27141.07|27141.07|27141.07|0
1653572620000|2022-05-26 13:43:40|27135.53|27135.53|27130|27130|27135.53|27135.53|27130|27130|0
1653572660000|2022-05-26 13:44:20|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|27146.6|0
1653572690000|2022-05-26 13:44:50|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|0
1653572700000|2022-05-26 13:45:00|27159.15|27159.15|27159.15|27159.15|27159.15|27159.15|27159.15|27159.15|0
1653572710000|2022-05-26 13:45:10|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|27156.01|0
1653572730000|2022-05-26 13:45:30|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|0
1653572790000|2022-05-26 13:46:30|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|0
1653572810000|2022-05-26 13:46:50|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|0
1653572880000|2022-05-26 13:48:00|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|0
1653572920000|2022-05-26 13:48:40|27132.94|27132.94|27138.48|27138.48|27138.48|27138.48|27132.94|27132.94|0
1653572930000|2022-05-26 13:48:50|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|0
1653572940000|2022-05-26 13:49:00|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|0
1653572960000|2022-05-26 13:49:20|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|27149.55|0
1653572970000|2022-05-26 13:49:30|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|0
1653572990000|2022-05-26 13:49:50|27155.08|27155.08|27160.62|27160.62|27160.62|27160.62|27155.08|27155.08|0
1653573000000|2022-05-26 13:50:00|27171.69|27171.69|27171.69|27171.69|27171.69|27171.69|27171.69|27171.69|0
1653573010000|2022-05-26 13:50:10|27166.15|27166.15|27166.15|27166.15|27166.15|27166.15|27166.15|27166.15|0
1653573020000|2022-05-26 13:50:20|27149.55|27149.55|27144.01|27144.01|27149.55|27149.55|27144.01|27144.01|0
1653573030000|2022-05-26 13:50:30|27138.48|27138.48|27135.24|27135.24|27138.48|27138.48|27132.01|27132.01|0
1653573040000|2022-05-26 13:50:40|27138.48|27138.48|27132.94|27132.94|27138.48|27138.48|27132.94|27132.94|0
1653573050000|2022-05-26 13:50:50|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|27144.01|0
1653573070000|2022-05-26 13:51:10|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|27155.08|0
1653573100000|2022-05-26 13:51:40|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|27160.62|0
1653573130000|2022-05-26 13:52:10|27163.75|27163.75|27183.06|27183.06|27183.06|27183.06|27163.75|27163.75|0
1653573190000|2022-05-26 13:53:10|27194.13|27194.13|27194.13|27194.13|27194.13|27194.13|27194.13|27194.13|0
1653573200000|2022-05-26 13:53:20|27190.89|27190.89|27197.36|27197.36|27200.59|27200.59|27190.89|27190.89|0
1653573210000|2022-05-26 13:53:30|27200.59|27200.59|27200.59|27200.59|27200.59|27200.59|27200.59|27200.59|0
1653573240000|2022-05-26 13:54:00|27203.83|27203.83|27207.06|27207.06|27207.06|27207.06|27203.83|27203.83|0
1653573280000|2022-05-26 13:54:40|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|0
1653573300000|2022-05-26 13:55:00|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|27218.87|0
1653573390000|2022-05-26 13:56:30|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|27213.33|0
1653573440000|2022-05-26 13:57:20|27224.4|27224.4|27224.4|27224.4|27224.4|27224.4|27224.4|27224.4|0
1653573510000|2022-05-26 13:58:30|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|27217.94|0
1653573550000|2022-05-26 13:59:10|27212.4|27212.4|27212.4|27212.4|27212.4|27212.4|27212.4|27212.4|0
1653573560000|2022-05-26 13:59:20|27209.17|27209.17|27209.17|27209.17|27209.17|27209.17|27209.17|27209.17|0
1653573580000|2022-05-26 13:59:40|27205.94|27205.94|27205.94|27205.94|27205.94|27205.94|27205.94|27205.94|0
1653573590000|2022-05-26 13:59:50|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|27202.7|0
1653573600000|2022-05-26 14:00:00|27197.17|27197.17|27197.17|27197.17|27197.17|27197.17|27197.17|27197.17|0
1653573610000|2022-05-26 14:00:10|27190.7|27190.7|27190.7|27190.7|27190.7|27190.7|27190.7|27190.7|0
1653573700000|2022-05-26 14:01:40|27179.63|27179.63|27173.36|27173.36|27179.63|27179.63|27173.36|27173.36|0
1653573720000|2022-05-26 14:02:00|27179.82|27179.82|27176.59|27176.59|27179.82|27179.82|27176.59|27176.59|0
1653573730000|2022-05-26 14:02:10|27165.52|27165.52|27165.52|27165.52|27165.52|27165.52|27165.52|27165.52|0
1653573760000|2022-05-26 14:02:40|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|27159.06|0
1653573810000|2022-05-26 14:03:30|27153.52|27153.52|27156.66|27156.66|27156.66|27156.66|27153.52|27153.52|0
1653573840000|2022-05-26 14:04:00|27151.12|27151.12|27145.59|27145.59|27151.12|27151.12|27145.59|27145.59|0
1653573860000|2022-05-26 14:04:20|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|0
1653573870000|2022-05-26 14:04:30|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|27129.61|0
1653573880000|2022-05-26 14:04:40|27136.08|27136.08|27132.85|27132.85|27136.08|27136.08|27132.85|27132.85|0
1653573900000|2022-05-26 14:05:00|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|27126.38|0
1653574010000|2022-05-26 14:06:50|27131.92|27131.92|27138.38|27138.38|27138.38|27138.38|27131.92|27131.92|0
1653574030000|2022-05-26 14:07:10|27144.66|27144.66|27147.79|27147.79|27147.79|27147.79|27144.66|27144.66|0
1653574060000|2022-05-26 14:07:40|27141.33|27141.33|27141.33|27141.33|27141.33|27141.33|27141.33|27141.33|0
1653574090000|2022-05-26 14:08:10|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|0
1653574100000|2022-05-26 14:08:20|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|27142.26|0
1653574110000|2022-05-26 14:08:30|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1653574160000|2022-05-26 14:09:20|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|0
1653574170000|2022-05-26 14:09:30|27154.07|27154.07|27153.97|27153.97|27157.21|27157.21|27150.74|27150.74|0
1653574180000|2022-05-26 14:09:40|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|27147.51|0
1653574200000|2022-05-26 14:10:00|27144.28|27144.28|27144.28|27144.28|27144.28|27144.28|27144.28|27144.28|0
1653574210000|2022-05-26 14:10:10|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|27150.74|0
1653574240000|2022-05-26 14:10:40|27161.81|27161.81|27167.35|27167.35|27167.35|27167.35|27161.81|27161.81|0
1653574290000|2022-05-26 14:11:30|27160.88|27160.88|27160.88|27160.88|27160.88|27160.88|27160.88|27160.88|0
1653574300000|2022-05-26 14:11:40|27164.02|27164.02|27172.69|27172.69|27172.69|27172.69|27164.02|27164.02|0
1653574320000|2022-05-26 14:12:00|27178.22|27178.22|27184.69|27184.69|27184.69|27184.69|27178.22|27178.22|0
1653574380000|2022-05-26 14:13:00|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|0
1653574400000|2022-05-26 14:13:20|27184.6|27184.6|27184.6|27184.6|27184.6|27184.6|27184.6|27184.6|0
1653574410000|2022-05-26 14:13:30|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|27187.83|0
1653574450000|2022-05-26 14:14:10|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|27184.69|0
1653574470000|2022-05-26 14:14:30|27191.16|27191.16|27197.72|27197.72|27200.86|27200.86|27191.16|27191.16|0
1653574520000|2022-05-26 14:15:20|27219.86|27219.86|27219.86|27219.86|27219.86|27219.86|27219.86|27219.86|0
1653574590000|2022-05-26 14:16:30|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|0
1653574610000|2022-05-26 14:16:50|27231.67|27231.67|27231.67|27231.67|27231.67|27231.67|27231.67|27231.67|0
1653574620000|2022-05-26 14:17:00|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|27228.43|0
1653574630000|2022-05-26 14:17:10|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|27222.9|0
1653574640000|2022-05-26 14:17:20|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|27226.13|0
1653574680000|2022-05-26 14:18:00|27215.06|27215.06|27205.36|27205.36|27215.06|27215.06|27205.36|27205.36|0
1653574700000|2022-05-26 14:18:20|27208.5|27208.5|27208.5|27208.5|27208.5|27208.5|27208.5|27208.5|0
1653574710000|2022-05-26 14:18:30|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|0
1653574720000|2022-05-26 14:18:40|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|0
1653574760000|2022-05-26 14:19:20|27223.64|27223.64|27223.64|27223.64|27223.64|27223.64|27223.64|27223.64|0
1653574770000|2022-05-26 14:19:30|27226.87|27226.87|27226.87|27226.87|27226.87|27226.87|27226.87|27226.87|0
1653574780000|2022-05-26 14:19:40|27223.64|27223.64|27229.18|27229.18|27229.18|27229.18|27223.64|27223.64|0
1653574810000|2022-05-26 14:20:10|27245.34|27245.34|27267.97|27267.97|27267.97|27267.97|27245.34|27245.34|0
1653574820000|2022-05-26 14:20:20|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|27264.74|0
1653574830000|2022-05-26 14:20:30|27267.97|27267.97|27267.97|27267.97|27267.97|27267.97|27267.97|27267.97|0
1653574840000|2022-05-26 14:20:40|27273.51|27273.51|27273.51|27273.51|27273.51|27273.51|27273.51|27273.51|0
1653574880000|2022-05-26 14:21:20|27283.21|27283.21|27299.37|27299.37|27299.37|27299.37|27283.21|27283.21|0
1653574900000|2022-05-26 14:21:40|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|27311.92|0
1653574910000|2022-05-26 14:21:50|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|27308.69|0
1653574920000|2022-05-26 14:22:00|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|27325.29|0
1653574930000|2022-05-26 14:22:10|27334.99|27334.99|27334.99|27334.99|27334.99|27334.99|27334.99|27334.99|0
1653574950000|2022-05-26 14:22:30|27328.72|27328.72|27328.72|27328.72|27328.72|27328.72|27328.72|27328.72|0
1653574990000|2022-05-26 14:23:10|27323.18|27323.18|27316.72|27316.72|27323.18|27323.18|27311.18|27311.18|0
1653575000000|2022-05-26 14:23:20|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|27313.48|0
1653575020000|2022-05-26 14:23:40|27307.95|27307.95|27311.18|27311.18|27311.18|27311.18|27307.95|27307.95|0
1653575030000|2022-05-26 14:23:50|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|27314.42|0
1653575040000|2022-05-26 14:24:00|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|0
1653575070000|2022-05-26 14:24:30|27301.04|27301.04|27312.11|27312.11|27317.65|27317.65|27301.04|27301.04|0
1653575100000|2022-05-26 14:25:00|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|27317.65|0
1653575120000|2022-05-26 14:25:20|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|27311.37|0
1653575150000|2022-05-26 14:25:50|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|27301.67|0
1653575160000|2022-05-26 14:26:00|27292.26|27292.26|27264.59|27264.59|27292.26|27292.26|27264.59|27264.59|0
1653575170000|2022-05-26 14:26:10|27270.12|27270.12|27264.59|27264.59|27270.12|27270.12|27264.59|27264.59|0
1653575180000|2022-05-26 14:26:20|27275.66|27275.66|27286.73|27286.73|27286.73|27286.73|27275.66|27275.66|0
1653575200000|2022-05-26 14:26:40|27281.19|27281.19|27281.19|27281.19|27281.19|27281.19|27281.19|27281.19|0
1653575250000|2022-05-26 14:27:30|27265.03|27265.03|27265.03|27265.03|27265.03|27265.03|27265.03|27265.03|0
1653575260000|2022-05-26 14:27:40|27259.49|27259.49|27262.63|27262.63|27262.63|27262.63|27259.49|27259.49|0
1653575300000|2022-05-26 14:28:20|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|0
1653575320000|2022-05-26 14:28:40|27281.63|27281.63|27284.77|27284.77|27284.77|27284.77|27281.63|27281.63|0
1653575370000|2022-05-26 14:29:30|27279.23|27279.23|27279.23|27279.23|27279.23|27279.23|27279.23|27279.23|0
1653575400000|2022-05-26 14:30:00|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|27284.77|0
1653575410000|2022-05-26 14:30:10|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|27287.91|0
1653575490000|2022-05-26 14:31:30|27284.67|27284.67|27294.81|27294.81|27294.81|27294.81|27278.21|27278.21|0
1653575500000|2022-05-26 14:31:40|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|27289.28|0
1653575520000|2022-05-26 14:32:00|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|0
1653575560000|2022-05-26 14:32:40|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|0
1653575590000|2022-05-26 14:33:10|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|27283.74|0
1653575600000|2022-05-26 14:33:20|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|27278.21|0
1653575640000|2022-05-26 14:34:00|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|27272.67|0
1653575660000|2022-05-26 14:34:20|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|27279.14|0
1653575680000|2022-05-26 14:34:40|27269.72|27269.72|27264.19|27264.19|27269.72|27269.72|27264.19|27264.19|0
1653575700000|2022-05-26 14:35:00|27270.47|27270.47|27260.77|27260.77|27270.47|27270.47|27260.77|27260.77|0
1653575720000|2022-05-26 14:35:20|27271.84|27271.84|27271.84|27271.84|27271.84|27271.84|27271.84|27271.84|0
1653575750000|2022-05-26 14:35:50|27281.53|27281.53|27281.53|27281.53|27281.53|27281.53|27281.53|27281.53|0
1653575770000|2022-05-26 14:36:10|27276|27276|27270.47|27270.47|27276|27276|27270.47|27270.47|0
1653575890000|2022-05-26 14:38:10|27276|27276|27276|27276|27276|27276|27276|27276|0
1653575900000|2022-05-26 14:38:20|27281.53|27281.53|27290.21|27290.21|27290.21|27290.21|27281.53|27281.53|0
1653575910000|2022-05-26 14:38:30|27287.07|27287.07|27281.53|27281.53|27287.07|27287.07|27281.53|27281.53|0
1653575930000|2022-05-26 14:38:50|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|27298.14|0
1653575960000|2022-05-26 14:39:20|27303.67|27303.67|27303.67|27303.67|27303.67|27303.67|27303.67|27303.67|0
1653575970000|2022-05-26 14:39:30|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|27306.81|0
1653575980000|2022-05-26 14:39:40|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|0
1653575990000|2022-05-26 14:39:50|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|27301.28|0
1653576010000|2022-05-26 14:40:10|27304.41|27304.41|27315.48|27315.48|27315.48|27315.48|27304.41|27304.41|0
1653576020000|2022-05-26 14:40:20|27309.95|27309.95|27304.41|27304.41|27309.95|27309.95|27304.41|27304.41|0
1653576060000|2022-05-26 14:41:00|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|27293.35|0
1653576100000|2022-05-26 14:41:40|27290.11|27290.11|27290.11|27290.11|27290.11|27290.11|27290.11|27290.11|0
1653576110000|2022-05-26 14:41:50|27295.65|27295.65|27295.65|27295.65|27295.65|27295.65|27295.65|27295.65|0
1653576130000|2022-05-26 14:42:10|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|27298.88|0
1653576190000|2022-05-26 14:43:10|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|0
1653576220000|2022-05-26 14:43:40|27304.41|27304.41|27304.41|27304.41|27304.41|27304.41|27304.41|27304.41|0
1653576260000|2022-05-26 14:44:20|27297.95|27297.95|27297.95|27297.95|27297.95|27297.95|27297.95|27297.95|0
1653576280000|2022-05-26 14:44:40|27301.18|27301.18|27273.51|27273.51|27301.18|27301.18|27273.51|27273.51|0
1653576290000|2022-05-26 14:44:50|27279.04|27279.04|27272.58|27272.58|27279.04|27279.04|27272.58|27272.58|0
1653576310000|2022-05-26 14:45:10|27278.11|27278.11|27267.04|27267.04|27278.11|27278.11|27267.04|27267.04|0
1653576380000|2022-05-26 14:46:20|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|27278.11|0
1653576390000|2022-05-26 14:46:30|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|27283.65|0
1653576400000|2022-05-26 14:46:40|27289.18|27289.18|27283.65|27283.65|27289.18|27289.18|27283.65|27283.65|0
1653576410000|2022-05-26 14:46:50|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|27280.41|0
1653576420000|2022-05-26 14:47:00|27277.18|27277.18|27280.41|27280.41|27280.41|27280.41|27277.18|27277.18|0
1653576480000|2022-05-26 14:48:00|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|27277.27|0
1653576550000|2022-05-26 14:49:10|27293.88|27293.88|27293.88|27293.88|27293.88|27293.88|27293.88|27293.88|0
1653576610000|2022-05-26 14:50:10|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|0
1653576640000|2022-05-26 14:50:40|27308.18|27308.18|27323.42|27323.42|27323.42|27323.42|27308.18|27308.18|0
1653576660000|2022-05-26 14:51:00|27326.65|27326.65|27326.65|27326.65|27326.65|27326.65|27326.65|27326.65|0
1653576730000|2022-05-26 14:52:10|27321.11|27321.11|27321.11|27321.11|27321.11|27321.11|27321.11|27321.11|0
1653576750000|2022-05-26 14:52:30|27314.84|27314.84|27314.84|27314.84|27314.84|27314.84|27314.84|27314.84|0
1653576770000|2022-05-26 14:52:50|27309.3|27309.3|27303.77|27303.77|27309.3|27309.3|27303.77|27303.77|0
1653576790000|2022-05-26 14:53:10|27297.3|27297.3|27297.3|27297.3|27297.3|27297.3|27297.3|27297.3|0
1653576850000|2022-05-26 14:54:10|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|0
1653576860000|2022-05-26 14:54:20|27308.37|27308.37|27308.37|27308.37|27308.37|27308.37|27308.37|27308.37|0
1653576870000|2022-05-26 14:54:30|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|0
1653576880000|2022-05-26 14:54:40|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|27320.92|0
1653576890000|2022-05-26 14:54:50|27331.99|27331.99|27331.99|27331.99|27331.99|27331.99|27331.99|27331.99|0
1653576900000|2022-05-26 14:55:00|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|27335.13|0
1653576950000|2022-05-26 14:55:50|27331.99|27331.99|27326.46|27326.46|27331.99|27331.99|27326.46|27326.46|0
1653576960000|2022-05-26 14:56:00|27337.53|27337.53|27337.53|27337.53|27337.53|27337.53|27337.53|27337.53|0
1653576990000|2022-05-26 14:56:30|27348.6|27348.6|27354.87|27354.87|27354.87|27354.87|27348.6|27348.6|0
1653577000000|2022-05-26 14:56:40|27360.41|27360.41|27366.87|27366.87|27366.87|27366.87|27360.41|27360.41|0
1653577030000|2022-05-26 14:57:10|27355.8|27355.8|27358.94|27358.94|27358.94|27358.94|27355.8|27355.8|0
1653577050000|2022-05-26 14:57:30|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|0
1653577080000|2022-05-26 14:58:00|27365.31|27365.31|27365.31|27365.31|27365.31|27365.31|27365.31|27365.31|0
1653577180000|2022-05-26 14:59:40|27370.85|27370.85|27367.71|27367.71|27370.85|27370.85|27367.71|27367.71|0
1653577210000|2022-05-26 15:00:10|27362.17|27362.17|27355.71|27355.71|27362.17|27362.17|27355.71|27355.71|0
1653577230000|2022-05-26 15:00:30|27350.17|27350.17|27344.64|27344.64|27350.17|27350.17|27344.64|27344.64|0
1653577240000|2022-05-26 15:00:40|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|27339.1|0
1653577250000|2022-05-26 15:00:50|27335.87|27335.87|27335.87|27335.87|27335.87|27335.87|27335.87|27335.87|0
1653577270000|2022-05-26 15:01:10|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|27346.94|0
1653577320000|2022-05-26 15:02:00|27352.48|27352.48|27352.48|27352.48|27352.48|27352.48|27352.48|27352.48|0
1653577370000|2022-05-26 15:02:50|27355.71|27355.71|27355.71|27355.71|27355.71|27355.71|27355.71|27355.71|0
1653577440000|2022-05-26 15:04:00|27366.78|27366.78|27366.78|27366.78|27366.78|27366.78|27366.78|27366.78|0
1653577450000|2022-05-26 15:04:10|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|27376.19|0
1653577460000|2022-05-26 15:04:20|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|0
1653577510000|2022-05-26 15:05:10|27378.59|27378.59|27378.59|27378.59|27378.59|27378.59|27378.59|27378.59|0
1653577520000|2022-05-26 15:05:20|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|27373.05|0
1653577560000|2022-05-26 15:06:00|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|0
1653577600000|2022-05-26 15:06:40|27380.99|27380.99|27377.75|27377.75|27386.52|27386.52|27374.52|27374.52|0
1653577610000|2022-05-26 15:06:50|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|0
1653577680000|2022-05-26 15:08:00|27366.68|27366.68|27361.15|27361.15|27366.68|27366.68|27361.15|27361.15|0
1653577690000|2022-05-26 15:08:10|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|27372.22|0
1653577700000|2022-05-26 15:08:20|27365.75|27365.75|27372.22|27372.22|27372.22|27372.22|27365.75|27365.75|0
1653577720000|2022-05-26 15:08:40|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|0
1653577730000|2022-05-26 15:08:50|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|0
1653577740000|2022-05-26 15:09:00|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|27369.92|0
1653577760000|2022-05-26 15:09:20|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|27366.68|0
1653577770000|2022-05-26 15:09:30|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|27363.45|0
1653577810000|2022-05-26 15:10:10|27368.98|27368.98|27368.98|27368.98|27368.98|27368.98|27368.98|27368.98|0
1653577820000|2022-05-26 15:10:20|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|27375.45|0
1653577860000|2022-05-26 15:11:00|27378.59|27378.59|27372.12|27372.12|27378.59|27378.59|27372.12|27372.12|0
1653577870000|2022-05-26 15:11:10|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|0
1653577900000|2022-05-26 15:11:40|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|27376.92|0
1653577920000|2022-05-26 15:12:00|27380.05|27380.05|27380.05|27380.05|27380.05|27380.05|27380.05|27380.05|0
1653577970000|2022-05-26 15:12:50|27370.64|27370.64|27370.64|27370.64|27370.64|27370.64|27370.64|27370.64|0
1653577980000|2022-05-26 15:13:00|27376.18|27376.18|27381.71|27381.71|27381.71|27381.71|27376.18|27376.18|0
1653577990000|2022-05-26 15:13:10|27376.18|27376.18|27376.18|27376.18|27376.18|27376.18|27376.18|27376.18|0
1653578000000|2022-05-26 15:13:20|27381.71|27381.71|27384.94|27384.94|27384.94|27384.94|27381.71|27381.71|0
1653578030000|2022-05-26 15:13:50|27390.48|27390.48|27396.01|27396.01|27396.01|27396.01|27390.48|27390.48|0
1653578040000|2022-05-26 15:14:00|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|27390.48|0
1653578060000|2022-05-26 15:14:20|27396.01|27396.01|27396.01|27396.01|27396.01|27396.01|27396.01|27396.01|0
1653578080000|2022-05-26 15:14:40|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|27401.55|0
1653578090000|2022-05-26 15:14:50|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|27410.96|0
1653578100000|2022-05-26 15:15:00|27416.5|27416.5|27416.5|27416.5|27422.03|27422.03|27416.5|27416.5|0
1653578120000|2022-05-26 15:15:20|27427.56|27427.56|27427.56|27427.56|27427.56|27427.56|27427.56|27427.56|0
1653578160000|2022-05-26 15:16:00|27422.03|27422.03|27416.5|27416.5|27422.03|27422.03|27416.5|27416.5|0
1653578170000|2022-05-26 15:16:10|27422.77|27422.77|27428.31|27428.31|27428.31|27428.31|27422.77|27422.77|0
1653578180000|2022-05-26 15:16:20|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|0
1653578200000|2022-05-26 15:16:40|27428.31|27428.31|27433.84|27433.84|27433.84|27433.84|27428.31|27428.31|0
1653578210000|2022-05-26 15:16:50|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|0
1653578260000|2022-05-26 15:17:40|27444.91|27444.91|27444.91|27444.91|27444.91|27444.91|27444.91|27444.91|0
1653578270000|2022-05-26 15:17:50|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|27433.84|0
1653578280000|2022-05-26 15:18:00|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|0
1653578290000|2022-05-26 15:18:10|27433.84|27433.84|27444.91|27444.91|27444.91|27444.91|27433.84|27433.84|0
1653578300000|2022-05-26 15:18:20|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|27439.37|0
1653578340000|2022-05-26 15:19:00|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|27426.82|0
1653578380000|2022-05-26 15:19:40|27420.36|27420.36|27420.36|27420.36|27420.36|27420.36|27420.36|27420.36|0
1653578390000|2022-05-26 15:19:50|27431.43|27431.43|27436.96|27436.96|27442.5|27442.5|27431.43|27431.43|0
1653578420000|2022-05-26 15:20:20|27440.2|27440.2|27440.2|27440.2|27440.2|27440.2|27440.2|27440.2|0
1653578440000|2022-05-26 15:20:40|27445.73|27445.73|27440.2|27440.2|27445.73|27445.73|27440.2|27440.2|0
1653578450000|2022-05-26 15:20:50|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|27443.43|0
1653578480000|2022-05-26 15:21:20|27449.7|27449.7|27452.84|27452.84|27452.84|27452.84|27449.7|27449.7|0
1653578500000|2022-05-26 15:21:40|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|27458.38|0
1653578510000|2022-05-26 15:21:50|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|0
1653578550000|2022-05-26 15:22:30|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|0
1653578560000|2022-05-26 15:22:40|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|27455.24|0
1653578590000|2022-05-26 15:23:10|27461.51|27461.51|27450.44|27450.44|27461.51|27461.51|27450.44|27450.44|0
1653578620000|2022-05-26 15:23:40|27444.17|27444.17|27441.03|27441.03|27444.17|27444.17|27441.03|27441.03|0
1653578630000|2022-05-26 15:23:50|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|27446.57|0
1653578680000|2022-05-26 15:24:40|27452.1|27452.1|27455.24|27455.24|27458.38|27458.38|27452.1|27452.1|0
1653578700000|2022-05-26 15:25:00|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|27449.7|0
1653578720000|2022-05-26 15:25:20|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|27444.17|0
1653578730000|2022-05-26 15:25:30|27449.7|27449.7|27444.17|27444.17|27449.7|27449.7|27444.17|27444.17|0
1653578740000|2022-05-26 15:25:40|27437.7|27437.7|27437.7|27437.7|27437.7|27437.7|27437.7|27437.7|0
1653578770000|2022-05-26 15:26:10|27432.17|27432.17|27432.17|27432.17|27432.17|27432.17|27432.17|27432.17|0
1653578780000|2022-05-26 15:26:20|27426.63|27426.63|27421.1|27421.1|27426.63|27426.63|27421.1|27421.1|0
1653578800000|2022-05-26 15:26:40|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|27426.63|0
1653578810000|2022-05-26 15:26:50|27432.17|27432.17|27438.63|27438.63|27438.63|27438.63|27432.17|27432.17|0
1653578830000|2022-05-26 15:27:10|27441.87|27441.87|27441.87|27441.87|27441.87|27441.87|27441.87|27441.87|0
1653578840000|2022-05-26 15:27:20|27447.4|27447.4|27441.87|27441.87|27447.4|27447.4|27441.87|27441.87|0
1653578850000|2022-05-26 15:27:30|27436.33|27436.33|27436.33|27436.33|27436.33|27436.33|27436.33|27436.33|0
1653578860000|2022-05-26 15:27:40|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|27433.19|0
1653578880000|2022-05-26 15:28:00|27444.26|27444.26|27438.73|27438.73|27444.26|27444.26|27438.73|27438.73|0
1653578890000|2022-05-26 15:28:10|27441.96|27441.96|27441.96|27441.96|27441.96|27441.96|27441.96|27441.96|0
1653578920000|2022-05-26 15:28:40|27447.5|27447.5|27447.5|27447.5|27447.5|27447.5|27447.5|27447.5|0
1653578950000|2022-05-26 15:29:10|27450.73|27450.73|27465.96|27465.96|27465.96|27465.96|27450.73|27450.73|0
1653578960000|2022-05-26 15:29:20|27471.5|27471.5|27448.81|27448.81|27471.5|27471.5|27448.81|27448.81|0
1653578970000|2022-05-26 15:29:30|27454.35|27454.35|27459.88|27459.88|27459.88|27459.88|27454.35|27454.35|0
1653578980000|2022-05-26 15:29:40|27465.41|27465.41|27454.35|27454.35|27465.41|27465.41|27454.35|27454.35|0
1653578990000|2022-05-26 15:29:50|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|27457.48|0
1653635940000|2022-05-27 07:19:00|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|27581.24|0
1653636000000|2022-05-27 07:20:00|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|27561.84|0
1653636060000|2022-05-27 07:21:00|27555.37|27555.37|27555.37|27555.37|27555.37|27555.37|27555.37|27555.37|0
1653636130000|2022-05-27 07:22:10|27511.09|27511.09|27511.09|27511.09|27511.09|27511.09|27511.09|27511.09|0
1653636190000|2022-05-27 07:23:10|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|0
1653636290000|2022-05-27 07:24:50|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|0
1653636310000|2022-05-27 07:25:10|27531.86|27531.86|27537.4|27537.4|27537.4|27537.4|27531.86|27531.86|0
1653636400000|2022-05-27 07:26:40|27542.93|27542.93|27542.93|27542.93|27542.93|27542.93|27542.93|27542.93|0
1653636450000|2022-05-27 07:27:30|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|27548.47|0
1653636490000|2022-05-27 07:28:10|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|27537.4|0
1653636650000|2022-05-27 07:30:50|27520.79|27520.79|27520.79|27520.79|27520.79|27520.79|27520.79|27520.79|0
1653636670000|2022-05-27 07:31:10|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|0
1653636690000|2022-05-27 07:31:30|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|27508.98|0
1653636790000|2022-05-27 07:33:10|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|27499.28|0
1653636860000|2022-05-27 07:34:20|27486.35|27486.35|27476.94|27476.94|27486.35|27486.35|27476.94|27476.94|0
1653637070000|2022-05-27 07:37:50|27443.73|27443.73|27460.33|27460.33|27460.33|27460.33|27443.73|27443.73|0
1653637080000|2022-05-27 07:38:00|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|27438.2|0
1653637120000|2022-05-27 07:38:40|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|27441.33|0
1653637170000|2022-05-27 07:39:30|27425.17|27425.17|27431.63|27431.63|27431.63|27431.63|27425.17|27425.17|0
1653637190000|2022-05-27 07:39:50|27437.17|27437.17|27437.17|27437.17|27437.17|27437.17|27437.17|27437.17|0
1653637220000|2022-05-27 07:40:20|27442.7|27442.7|27442.7|27442.7|27442.7|27442.7|27442.7|27442.7|0
1653637240000|2022-05-27 07:40:40|27453.77|27453.77|27470.38|27470.38|27481.45|27481.45|27453.77|27453.77|0
1653637280000|2022-05-27 07:41:20|27464.1|27464.1|27464.1|27464.1|27464.1|27464.1|27464.1|27464.1|0
1653637360000|2022-05-27 07:42:40|27467.24|27467.24|27467.24|27467.24|27467.24|27467.24|27467.24|27467.24|0
1653637390000|2022-05-27 07:43:10|27470.38|27470.38|27470.38|27470.38|27470.38|27470.38|27470.38|27470.38|0
1653637420000|2022-05-27 07:43:40|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|27476.84|0
1653637460000|2022-05-27 07:44:20|27473.61|27473.61|27462.54|27462.54|27473.61|27473.61|27462.54|27462.54|0
1653637480000|2022-05-27 07:44:40|27468.08|27468.08|27468.08|27468.08|27468.08|27468.08|27468.08|27468.08|0
1653637540000|2022-05-27 07:45:40|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|0
1653637570000|2022-05-27 07:46:10|27493.45|27493.45|27486.98|27486.98|27493.45|27493.45|27486.98|27486.98|0
1653637580000|2022-05-27 07:46:20|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|0
1653637710000|2022-05-27 07:48:30|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|27477.28|0
1653637790000|2022-05-27 07:49:50|27471.01|27471.01|27464.73|27464.73|27471.01|27471.01|27464.73|27464.73|0
1653637820000|2022-05-27 07:50:20|27486.87|27486.87|27486.87|27486.87|27486.87|27486.87|27486.87|27486.87|0
1653637840000|2022-05-27 07:50:40|27480.4|27480.4|27480.4|27480.4|27480.4|27480.4|27480.4|27480.4|0
1653637850000|2022-05-27 07:50:50|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|0
1653638010000|2022-05-27 07:53:30|27483.35|27483.35|27483.35|27483.35|27483.35|27483.35|27483.35|27483.35|0
1653638030000|2022-05-27 07:53:50|27489.82|27489.82|27534.09|27534.09|27534.09|27534.09|27489.82|27489.82|0
1653638110000|2022-05-27 07:55:10|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|0
1653638160000|2022-05-27 07:56:00|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|27546.1|0
1653638180000|2022-05-27 07:56:20|27549.23|27549.23|27542.96|27542.96|27549.23|27549.23|27542.96|27542.96|0
1653638390000|2022-05-27 07:59:50|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|27537.42|0
1653638440000|2022-05-27 08:00:40|27531.89|27531.89|27526.35|27526.35|27531.89|27531.89|27526.35|27526.35|0
1653638460000|2022-05-27 08:01:00|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|0
1653638470000|2022-05-27 08:01:10|27500.05|27500.05|27488.98|27488.98|27500.05|27500.05|27488.98|27488.98|0
1653638540000|2022-05-27 08:02:20|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|0
1653638620000|2022-05-27 08:03:40|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|0
1653638640000|2022-05-27 08:04:00|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|0
1653638760000|2022-05-27 08:06:00|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|27492.12|0
1653638780000|2022-05-27 08:06:20|27497.65|27497.65|27500.79|27500.79|27500.79|27500.79|27497.65|27497.65|0
1653638800000|2022-05-27 08:06:40|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|27511.86|0
1653638820000|2022-05-27 08:07:00|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|27522.93|0
1653638840000|2022-05-27 08:07:20|27535.86|27535.86|27535.86|27535.86|27535.86|27535.86|27535.86|27535.86|0
1653638890000|2022-05-27 08:08:10|27532.72|27532.72|27517.04|27517.04|27532.72|27532.72|27517.04|27517.04|0
1653638920000|2022-05-27 08:08:40|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|27513.9|0
1653638960000|2022-05-27 08:09:20|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|27517.04|0
1653638980000|2022-05-27 08:09:40|27533.64|27533.64|27528.11|27528.11|27533.64|27533.64|27528.11|27528.11|0
1653639020000|2022-05-27 08:10:20|27539.18|27539.18|27539.18|27539.18|27539.18|27539.18|27539.18|27539.18|0
1653639050000|2022-05-27 08:10:50|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|0
1653639120000|2022-05-27 08:12:00|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|27545.55|0
1653639230000|2022-05-27 08:13:50|27551.08|27551.08|27551.08|27551.08|27551.08|27551.08|27551.08|27551.08|0
1653639260000|2022-05-27 08:14:20|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|0
1653639390000|2022-05-27 08:16:30|27569.17|27569.17|27574.7|27574.7|27574.7|27574.7|27569.17|27569.17|0
1653639450000|2022-05-27 08:17:30|27571.56|27571.56|27571.56|27571.56|27571.56|27571.56|27571.56|27571.56|0
1653639530000|2022-05-27 08:18:50|27581.26|27581.26|27581.26|27581.26|27581.26|27581.26|27581.26|27581.26|0
1653639700000|2022-05-27 08:21:40|27603.4|27603.4|27603.4|27603.4|27603.4|27603.4|27603.4|27603.4|0
1653639710000|2022-05-27 08:21:50|27606.54|27606.54|27609.68|27609.68|27609.68|27609.68|27606.54|27606.54|0
1653639720000|2022-05-27 08:22:00|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|0
1653639750000|2022-05-27 08:22:30|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|27622.51|0
1653639790000|2022-05-27 08:23:10|27639.12|27639.12|27639.12|27639.12|27639.12|27639.12|27639.12|27639.12|0
1653639830000|2022-05-27 08:23:50|27616.98|27616.98|27616.98|27616.98|27628.05|27628.05|27616.98|27616.98|0
1653639850000|2022-05-27 08:24:10|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|0
1653639860000|2022-05-27 08:24:20|27643|27643|27643|27643|27643|27643|27643|27643|0
1653639880000|2022-05-27 08:24:40|27631.93|27631.93|27631.93|27631.93|27631.93|27631.93|27631.93|27631.93|0
1653639960000|2022-05-27 08:26:00|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|0
1653640000000|2022-05-27 08:26:40|27615.32|27615.32|27615.32|27615.32|27620.86|27620.86|27615.32|27615.32|0
1653640010000|2022-05-27 08:26:50|27620.86|27620.86|27636.53|27636.53|27637.46|27637.46|27620.86|27620.86|0
1653640050000|2022-05-27 08:27:30|27608.86|27608.86|27602.39|27602.39|27608.86|27608.86|27602.39|27602.39|0
1653640100000|2022-05-27 08:28:20|27618.99|27618.99|27618.99|27618.99|27618.99|27618.99|27618.99|27618.99|0
1653640110000|2022-05-27 08:28:30|27613.46|27613.46|27613.46|27613.46|27613.46|27613.46|27613.46|27613.46|0
1653640120000|2022-05-27 08:28:40|27607.93|27607.93|27601.46|27601.46|27607.93|27607.93|27601.46|27601.46|0
1653640190000|2022-05-27 08:29:50|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|27604.6|0
1653640220000|2022-05-27 08:30:20|27610.13|27610.13|27615.67|27615.67|27615.67|27615.67|27610.13|27610.13|0
1653640360000|2022-05-27 08:32:40|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|27621.2|0
1653640390000|2022-05-27 08:33:10|27610.13|27610.13|27610.13|27610.13|27610.13|27610.13|27610.13|27610.13|0
1653640410000|2022-05-27 08:33:30|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|27613.36|0
1653640620000|2022-05-27 08:37:00|27606.9|27606.9|27593.97|27593.97|27606.9|27606.9|27593.97|27593.97|0
1653640630000|2022-05-27 08:37:10|27560.76|27560.76|27560.76|27560.76|27560.76|27560.76|27560.76|27560.76|0
1653640640000|2022-05-27 08:37:20|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|0
1653640670000|2022-05-27 08:37:50|27569.53|27569.53|27575.06|27575.06|27575.06|27575.06|27569.53|27569.53|0
1653640740000|2022-05-27 08:39:00|27587.61|27587.61|27601.82|27601.82|27601.82|27601.82|27587.61|27587.61|0
1653640780000|2022-05-27 08:39:40|27595.54|27595.54|27592.31|27592.31|27595.54|27595.54|27592.31|27592.31|0
1653640800000|2022-05-27 08:40:00|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|0
1653640860000|2022-05-27 08:41:00|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|0
1653640940000|2022-05-27 08:42:20|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|0
1653641040000|2022-05-27 08:44:00|27565.57|27565.57|27571.1|27571.1|27571.1|27571.1|27565.57|27565.57|0
1653641140000|2022-05-27 08:45:40|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|0
1653641210000|2022-05-27 08:46:50|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|27588.64|0
1653641290000|2022-05-27 08:48:10|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|0
1653641330000|2022-05-27 08:48:50|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|0
1653641340000|2022-05-27 08:49:00|27622.78|27622.78|27629.24|27629.24|27629.24|27629.24|27622.78|27622.78|0
1653641350000|2022-05-27 08:49:10|27626.01|27626.01|27626.01|27626.01|27626.01|27626.01|27626.01|27626.01|0
1653641410000|2022-05-27 08:50:10|27642.62|27642.62|27642.62|27642.62|27642.62|27642.62|27642.62|27642.62|0
1653641440000|2022-05-27 08:50:40|27639.38|27639.38|27639.38|27639.38|27639.38|27639.38|27639.38|27639.38|0
1653641470000|2022-05-27 08:51:10|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|27636.24|0
1653641500000|2022-05-27 08:51:40|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|27641.78|0
1653641640000|2022-05-27 08:54:00|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|0
1653641710000|2022-05-27 08:55:10|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|27655.99|0
1653641760000|2022-05-27 08:56:00|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|27644.92|0
1653641830000|2022-05-27 08:57:10|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|0
1653641930000|2022-05-27 08:58:50|27660.15|27660.15|27666.43|27666.43|27666.43|27666.43|27660.15|27660.15|0
1653641960000|2022-05-27 08:59:20|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|0
1653642020000|2022-05-27 09:00:20|27675.19|27675.19|27675.19|27675.19|27675.19|27675.19|27675.19|27675.19|0
1653642040000|2022-05-27 09:00:40|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|27669.66|0
1653642060000|2022-05-27 09:01:00|27647.52|27647.52|27644.38|27644.38|27647.52|27647.52|27644.38|27644.38|0
1653642070000|2022-05-27 09:01:10|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|0
1653642120000|2022-05-27 09:02:00|27638.85|27638.85|27633.31|27633.31|27638.85|27638.85|27633.31|27633.31|0
1653642220000|2022-05-27 09:03:40|27630.18|27630.18|27646.78|27646.78|27646.78|27646.78|27630.18|27630.18|0
1653642350000|2022-05-27 09:05:50|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|0
1653642390000|2022-05-27 09:06:30|27643.36|27643.36|27709.77|27709.77|27709.77|27709.77|27643.36|27643.36|0
1653642400000|2022-05-27 09:06:40|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|0
1653642420000|2022-05-27 09:07:00|27726.38|27726.38|27726.38|27726.38|27726.38|27726.38|27726.38|27726.38|0
1653642470000|2022-05-27 09:07:50|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|27737.45|0
1653642480000|2022-05-27 09:08:00|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|0
1653642560000|2022-05-27 09:09:20|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|27739.75|0
1653642590000|2022-05-27 09:09:50|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|0
1653642600000|2022-05-27 09:10:00|27750.82|27750.82|27756.35|27756.35|27756.35|27756.35|27750.82|27750.82|0
1653642630000|2022-05-27 09:10:30|27761.89|27761.89|27767.42|27767.42|27767.42|27767.42|27756.35|27756.35|0
1653642680000|2022-05-27 09:11:20|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|0
1653642740000|2022-05-27 09:12:20|27772.96|27772.96|27772.96|27772.96|27772.96|27772.96|27772.96|27772.96|0
1653643060000|2022-05-27 09:17:40|27778.49|27778.49|27800.63|27800.63|27800.63|27800.63|27778.49|27778.49|0
1653643070000|2022-05-27 09:17:50|27806.16|27806.16|27806.16|27806.16|27806.16|27806.16|27806.16|27806.16|0
1653643140000|2022-05-27 09:19:00|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|0
1653643160000|2022-05-27 09:19:20|27808.56|27808.56|27808.56|27808.56|27819.63|27819.63|27808.56|27808.56|0
1653643170000|2022-05-27 09:19:30|27814.1|27814.1|27819.63|27819.63|27819.63|27819.63|27814.1|27814.1|0
1653643180000|2022-05-27 09:19:40|27808.56|27808.56|27814.1|27814.1|27814.1|27814.1|27808.56|27808.56|0
1653643200000|2022-05-27 09:20:00|27786.42|27786.42|27803.03|27803.03|27803.03|27803.03|27786.42|27786.42|0
1653643260000|2022-05-27 09:21:00|27797.49|27797.49|27814.1|27814.1|27825.17|27825.17|27797.49|27797.49|0
1653643270000|2022-05-27 09:21:10|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|27814.1|27814.1|0
1653643280000|2022-05-27 09:21:20|27814.1|27814.1|27819.63|27819.63|27830.7|27830.7|27814.1|27814.1|0
1653643290000|2022-05-27 09:21:30|27830.7|27830.7|27825.17|27825.17|27830.7|27830.7|27825.17|27825.17|0
1653643310000|2022-05-27 09:21:50|27836.24|27836.24|27836.24|27836.24|27836.24|27836.24|27836.24|27836.24|0
1653643320000|2022-05-27 09:22:00|27819.63|27819.63|27808.56|27808.56|27819.63|27819.63|27808.56|27808.56|0
1653643360000|2022-05-27 09:22:40|27830.7|27830.7|27830.7|27830.7|27830.7|27830.7|27830.7|27830.7|0
1653643410000|2022-05-27 09:23:30|27841.77|27841.77|27836.24|27836.24|27841.77|27841.77|27836.24|27836.24|0
1653643450000|2022-05-27 09:24:10|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|0
1653643560000|2022-05-27 09:26:00|27858.37|27858.37|27873.32|27873.32|27873.32|27873.32|27858.37|27858.37|0
1653643750000|2022-05-27 09:29:10|27878.86|27878.86|27889.93|27889.93|27889.93|27889.93|27878.86|27878.86|0
1653643850000|2022-05-27 09:30:50|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|0
1653643870000|2022-05-27 09:31:10|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|27903.79|0
1653643910000|2022-05-27 09:31:50|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|27909.33|0
1653643940000|2022-05-27 09:32:20|27914.86|27914.86|27909.33|27909.33|27914.86|27914.86|27909.33|27909.33|0
1653643950000|2022-05-27 09:32:30|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|27896.39|0
1653643970000|2022-05-27 09:32:50|27874.25|27874.25|27874.25|27874.25|27874.25|27874.25|27874.25|27874.25|0
1653644090000|2022-05-27 09:34:50|27880.53|27880.53|27880.53|27880.53|27880.53|27880.53|27880.53|27880.53|0
1653644140000|2022-05-27 09:35:40|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|0
1653644180000|2022-05-27 09:36:20|27830.72|27830.72|27825.18|27825.18|27830.72|27830.72|27825.18|27825.18|0
1653644220000|2022-05-27 09:37:00|27834.88|27834.88|27831.65|27831.65|27834.88|27834.88|27831.65|27831.65|0
1653644230000|2022-05-27 09:37:10|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|27818.72|0
1653644240000|2022-05-27 09:37:20|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|0
1653644310000|2022-05-27 09:38:30|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|0
1653644340000|2022-05-27 09:39:00|27816.41|27816.41|27816.41|27816.41|27816.41|27816.41|27816.41|27816.41|0
1653644500000|2022-05-27 09:41:40|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|27828.96|0
1653644510000|2022-05-27 09:41:50|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|0
1653644520000|2022-05-27 09:42:00|27842.43|27842.43|27853.5|27853.5|27853.5|27853.5|27842.43|27842.43|0
1653644550000|2022-05-27 09:42:30|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|27859.04|0
1653644680000|2022-05-27 09:44:40|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|0
1653644690000|2022-05-27 09:44:50|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|0
1653644700000|2022-05-27 09:45:00|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|0
1653644710000|2022-05-27 09:45:10|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|0
1653644730000|2022-05-27 09:45:30|27828.22|27828.22|27828.22|27828.22|27828.22|27828.22|27828.22|27828.22|0
1653644830000|2022-05-27 09:47:10|27839.29|27839.29|27844.83|27844.83|27844.83|27844.83|27839.29|27839.29|0
1653644840000|2022-05-27 09:47:20|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|0
1653644950000|2022-05-27 09:49:10|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1653645040000|2022-05-27 09:50:40|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|27855.9|0
1653645190000|2022-05-27 09:53:10|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|27850.36|0
1653645230000|2022-05-27 09:53:50|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|0
1653645330000|2022-05-27 09:55:30|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|27839.29|0
1653645350000|2022-05-27 09:55:50|27878.09|27878.09|27881.32|27881.32|27881.32|27881.32|27878.09|27878.09|0
1653645360000|2022-05-27 09:56:00|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|0
1653645500000|2022-05-27 09:58:20|27890.93|27890.93|27890.93|27890.93|27890.93|27890.93|27890.93|27890.93|0
1653645540000|2022-05-27 09:59:00|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|27879.86|0
1653645590000|2022-05-27 09:59:50|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|27863.25|0
1653645600000|2022-05-27 10:00:00|27856.98|27856.98|27856.98|27856.98|27856.98|27856.98|27856.98|27856.98|0
1653645610000|2022-05-27 10:00:10|27847.28|27847.28|27852.81|27852.81|27852.81|27852.81|27847.28|27847.28|0
1653645650000|2022-05-27 10:00:50|27856.05|27856.05|27862.51|27862.51|27862.51|27862.51|27856.05|27856.05|0
1653645740000|2022-05-27 10:02:20|27868.05|27868.05|27862.51|27862.51|27868.05|27868.05|27862.51|27862.51|0
1653645770000|2022-05-27 10:02:50|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|0
1653645810000|2022-05-27 10:03:30|27846.35|27846.35|27835.28|27835.28|27846.35|27846.35|27835.28|27835.28|0
1653645830000|2022-05-27 10:03:50|27840.81|27840.81|27840.81|27840.81|27840.81|27840.81|27840.81|27840.81|0
1653645860000|2022-05-27 10:04:20|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|0
1653645980000|2022-05-27 10:06:20|27852.62|27852.62|27863.69|27863.69|27863.69|27863.69|27852.62|27852.62|0
1653646000000|2022-05-27 10:06:40|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|0
1653646180000|2022-05-27 10:09:40|27855.86|27855.86|27855.86|27855.86|27855.86|27855.86|27855.86|27855.86|0
1653646510000|2022-05-27 10:15:10|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1653646530000|2022-05-27 10:15:30|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|27872.46|0
1653646680000|2022-05-27 10:18:00|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|27866.93|0
1653646720000|2022-05-27 10:18:40|27878|27878|27894.6|27894.6|27894.6|27894.6|27878|27878|0
1653646790000|2022-05-27 10:19:50|27900.13|27900.13|27894.6|27894.6|27900.13|27900.13|27894.6|27894.6|0
1653646890000|2022-05-27 10:21:30|27900.13|27900.13|27916.74|27916.74|27916.74|27916.74|27900.13|27900.13|0
1653646930000|2022-05-27 10:22:10|27911.2|27911.2|27905.67|27905.67|27916.74|27916.74|27905.67|27905.67|0
1653646940000|2022-05-27 10:22:20|27896.26|27896.26|27893.12|27893.12|27896.26|27896.26|27893.12|27893.12|0
1653646980000|2022-05-27 10:23:00|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|27882.05|0
1653647040000|2022-05-27 10:24:00|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|27862.65|0
1653647050000|2022-05-27 10:24:10|27868.19|27868.19|27868.19|27868.19|27868.19|27868.19|27868.19|27868.19|0
1653647140000|2022-05-27 10:25:40|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|27884.79|0
1653647150000|2022-05-27 10:25:50|27890.32|27890.32|27890.32|27890.32|27890.32|27890.32|27890.32|27890.32|0
1653647410000|2022-05-27 10:30:10|27918|27918|27918|27918|27918|27918|27918|27918|0
1653647540000|2022-05-27 10:32:20|27912.46|27912.46|27934.6|27934.6|27934.6|27934.6|27912.46|27912.46|0
1653647550000|2022-05-27 10:32:30|27940.14|27940.14|27934.6|27934.6|27940.14|27940.14|27934.6|27934.6|0
1653647560000|2022-05-27 10:32:40|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|0
1653647650000|2022-05-27 10:34:10|27956.74|27956.74|27945.67|27945.67|27956.74|27956.74|27945.67|27945.67|0
1653647660000|2022-05-27 10:34:20|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|0
1653647670000|2022-05-27 10:34:30|27962.28|27962.28|27962.28|27962.28|27962.28|27962.28|27962.28|27962.28|0
1653647690000|2022-05-27 10:34:50|27949.72|27949.72|27949.72|27949.72|27949.72|27949.72|27949.72|27949.72|0
1653647700000|2022-05-27 10:35:00|27952.86|27952.86|27952.86|27952.86|27952.86|27952.86|27952.86|27952.86|0
1653647720000|2022-05-27 10:35:20|27943.16|27943.16|27939.93|27939.93|27943.16|27943.16|27939.93|27939.93|0
1653647740000|2022-05-27 10:35:40|27943.16|27943.16|27940.03|27940.03|27943.16|27943.16|27940.03|27940.03|0
1653647800000|2022-05-27 10:36:40|27933.56|27933.56|27933.56|27933.56|27933.56|27933.56|27933.56|27933.56|0
1653647810000|2022-05-27 10:36:50|27927.09|27927.09|27933.56|27933.56|27933.56|27933.56|27927.09|27927.09|0
1653647840000|2022-05-27 10:37:20|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1653647850000|2022-05-27 10:37:30|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1653647880000|2022-05-27 10:38:00|27954.33|27954.33|27959.86|27959.86|27959.86|27959.86|27954.33|27954.33|0
1653647890000|2022-05-27 10:38:10|27965.4|27965.4|27965.4|27965.4|27965.4|27965.4|27965.4|27965.4|0
1653647900000|2022-05-27 10:38:20|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1653647980000|2022-05-27 10:39:40|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|0
1653648000000|2022-05-27 10:40:00|27963|27963|27969.28|27969.28|27969.28|27969.28|27963|27963|0
1653648040000|2022-05-27 10:40:40|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|27959.86|0
1653648060000|2022-05-27 10:41:00|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1653648080000|2022-05-27 10:41:20|27965.4|27965.4|27970.93|27970.93|27970.93|27970.93|27965.4|27965.4|0
1653648090000|2022-05-27 10:41:30|27976.47|27976.47|27970.93|27970.93|27976.47|27976.47|27970.93|27970.93|0
1653648100000|2022-05-27 10:41:40|27965.4|27965.4|27976.47|27976.47|27976.47|27976.47|27965.4|27965.4|0
1653648120000|2022-05-27 10:42:00|27948.79|27948.79|27943.26|27943.26|27948.79|27948.79|27937.72|27937.72|0
1653648150000|2022-05-27 10:42:30|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1653648180000|2022-05-27 10:43:00|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|27954.33|0
1653648230000|2022-05-27 10:43:50|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|0
1653648300000|2022-05-27 10:45:00|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|0
1653648420000|2022-05-27 10:47:00|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|0
1653648440000|2022-05-27 10:47:20|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|0
1653648520000|2022-05-27 10:48:40|27974.07|27974.07|27974.07|27974.07|27974.07|27974.07|27974.07|27974.07|0
1653648530000|2022-05-27 10:48:50|27990.67|27990.67|27990.67|27990.67|27990.67|27990.67|27990.67|27990.67|0
1653648580000|2022-05-27 10:49:40|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|27968.54|0
1653648590000|2022-05-27 10:49:50|27963|27963|27963|27963|27963|27963|27963|27963|0
1653648650000|2022-05-27 10:50:50|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|27956.53|0
1653648660000|2022-05-27 10:51:00|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|0
1653648790000|2022-05-27 10:53:10|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|0
1653648870000|2022-05-27 10:54:30|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|27962.07|0
1653648880000|2022-05-27 10:54:40|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|27978.67|0
1653648940000|2022-05-27 10:55:40|27975.54|27975.54|27975.54|27975.54|27975.54|27975.54|27975.54|27975.54|0
1653648950000|2022-05-27 10:55:50|27970|27970|27964.47|27964.47|27970|27970|27964.47|27964.47|0
1653648970000|2022-05-27 10:56:10|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|0
1653648980000|2022-05-27 10:56:20|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1653649040000|2022-05-27 10:57:20|27961.73|27961.73|27961.73|27961.73|27961.73|27961.73|27961.73|27961.73|0
1653649170000|2022-05-27 10:59:30|27939.09|27939.09|27942.33|27942.33|27942.33|27942.33|27939.09|27939.09|0
1653649180000|2022-05-27 10:59:40|27935.86|27935.86|27935.86|27935.86|27935.86|27935.86|27935.86|27935.86|0
1653649210000|2022-05-27 11:00:10|27939.09|27939.09|27939.09|27939.09|27939.09|27939.09|27939.09|27939.09|0
1653649220000|2022-05-27 11:00:20|27932.63|27932.63|27932.63|27932.63|27932.63|27932.63|27932.63|27932.63|0
1653649350000|2022-05-27 11:02:30|27921.56|27921.56|27910.49|27910.49|27921.56|27921.56|27910.49|27910.49|0
1653649390000|2022-05-27 11:03:10|27907.35|27907.35|27904.21|27904.21|27907.35|27907.35|27904.21|27904.21|0
1653649420000|2022-05-27 11:03:40|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|27893.14|0
1653649460000|2022-05-27 11:04:20|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|0
1653649500000|2022-05-27 11:05:00|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|27885.21|0
1653649540000|2022-05-27 11:05:40|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|27874.14|0
1653649620000|2022-05-27 11:07:00|27870.91|27870.91|27832.17|27832.17|27870.91|27870.91|27826.63|27826.63|0
1653649650000|2022-05-27 11:07:30|27837.7|27837.7|27843.24|27843.24|27843.24|27843.24|27837.7|27837.7|0
1653649780000|2022-05-27 11:09:40|27840|27840|27840|27840|27840|27840|27840|27840|0
1653649930000|2022-05-27 11:12:10|27836.77|27836.77|27836.77|27836.77|27836.77|27836.77|27836.77|27836.77|0
1653649940000|2022-05-27 11:12:20|27843.24|27843.24|27846.47|27846.47|27846.47|27846.47|27843.24|27843.24|0
1653649980000|2022-05-27 11:13:00|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|27849.7|0
1653650000000|2022-05-27 11:13:20|27852.94|27852.94|27852.94|27852.94|27852.94|27852.94|27852.94|27852.94|0
1653650010000|2022-05-27 11:13:30|27862.63|27862.63|27872.33|27872.33|27872.33|27872.33|27862.63|27862.63|0
1653650110000|2022-05-27 11:15:10|27900.01|27900.01|27905.54|27905.54|27905.54|27905.54|27900.01|27900.01|0
1653650190000|2022-05-27 11:16:30|27911.08|27911.08|27911.08|27911.08|27911.08|27911.08|27911.08|27911.08|0
1653650280000|2022-05-27 11:18:00|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|0
1653650530000|2022-05-27 11:22:10|27902.31|27902.31|27892.61|27892.61|27902.31|27902.31|27892.61|27892.61|0
1653650620000|2022-05-27 11:23:40|27887.07|27887.07|27881.54|27881.54|27887.07|27887.07|27881.54|27881.54|0
1653650690000|2022-05-27 11:24:50|27892.61|27892.61|27887.07|27887.07|27892.61|27892.61|27887.07|27887.07|0
1653650750000|2022-05-27 11:25:50|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|0
1653650760000|2022-05-27 11:26:00|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1653650770000|2022-05-27 11:26:10|27883.84|27883.84|27887.07|27887.07|27887.07|27887.07|27883.84|27883.84|0
1653650840000|2022-05-27 11:27:20|27903.68|27903.68|27914.75|27914.75|27914.75|27914.75|27903.68|27903.68|0
1653650850000|2022-05-27 11:27:30|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|27921.02|0
1653650860000|2022-05-27 11:27:40|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|27926.56|0
1653650890000|2022-05-27 11:28:10|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|0
1653650900000|2022-05-27 11:28:20|27920.28|27920.28|27920.28|27920.28|27920.28|27920.28|27920.28|27920.28|0
1653650910000|2022-05-27 11:28:30|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|27914.75|0
1653650940000|2022-05-27 11:29:00|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|27917.89|0
1653651010000|2022-05-27 11:30:10|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|0
1653651030000|2022-05-27 11:30:30|27891.58|27891.58|27891.58|27891.58|27891.58|27891.58|27891.58|27891.58|0
1653651100000|2022-05-27 11:31:40|27880.51|27880.51|27880.51|27880.51|27880.51|27880.51|27880.51|27880.51|0
1653651120000|2022-05-27 11:32:00|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|0
1653651550000|2022-05-27 11:39:10|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|0
1653651560000|2022-05-27 11:39:20|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|0
1653651600000|2022-05-27 11:40:00|27878.21|27878.21|27878.21|27878.21|27878.21|27878.21|27878.21|27878.21|0
1653651630000|2022-05-27 11:40:30|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|27883.75|0
1653651650000|2022-05-27 11:40:50|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|27900.35|0
1653651670000|2022-05-27 11:41:10|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|27911.42|0
1653651910000|2022-05-27 11:45:10|27916.95|27916.95|27894.82|27894.82|27916.95|27916.95|27894.82|27894.82|0
1653651950000|2022-05-27 11:45:50|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|27889.28|0
1653651960000|2022-05-27 11:46:00|27886.14|27886.14|27883.01|27883.01|27886.14|27886.14|27883.01|27883.01|0
1653652020000|2022-05-27 11:47:00|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|0
1653652050000|2022-05-27 11:47:30|27880.61|27880.61|27869.54|27869.54|27880.61|27880.61|27869.54|27869.54|0
1653652060000|2022-05-27 11:47:40|27847.4|27847.4|27875.07|27875.07|27875.07|27875.07|27847.4|27847.4|0
1653652170000|2022-05-27 11:49:30|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|0
1653652180000|2022-05-27 11:49:40|27897.21|27897.21|27902.75|27902.75|27902.75|27902.75|27897.21|27897.21|0
1653652230000|2022-05-27 11:50:30|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|27891.68|0
1653652240000|2022-05-27 11:50:40|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|27886.14|0
1653652250000|2022-05-27 11:50:50|27880.61|27880.61|27880.61|27880.61|27880.61|27880.61|27880.61|27880.61|0
1653652260000|2022-05-27 11:51:00|27874.14|27874.14|27867.68|27867.68|27874.14|27874.14|27867.68|27867.68|0
1653652380000|2022-05-27 11:53:00|27851.07|27851.07|27856.61|27856.61|27856.61|27856.61|27851.07|27851.07|0
1653652390000|2022-05-27 11:53:10|27862.14|27862.14|27862.14|27862.14|27862.14|27862.14|27862.14|27862.14|0
1653652460000|2022-05-27 11:54:20|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|27865.37|0
1653652490000|2022-05-27 11:54:50|27848.77|27848.77|27859.84|27859.84|27859.84|27859.84|27848.77|27848.77|0
1653652500000|2022-05-27 11:55:00|27854.31|27854.31|27865.37|27865.37|27865.37|27865.37|27854.31|27854.31|0
1653652520000|2022-05-27 11:55:20|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|0
1653652530000|2022-05-27 11:55:30|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1653652540000|2022-05-27 11:55:40|27852|27852|27868.61|27868.61|27868.61|27868.61|27852|27852|0
1653652590000|2022-05-27 11:56:30|27863.07|27863.07|27874.14|27874.14|27874.14|27874.14|27863.07|27863.07|0
1653652630000|2022-05-27 11:57:10|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1653652640000|2022-05-27 11:57:20|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|27871.84|0
1653652680000|2022-05-27 11:58:00|27877.38|27877.38|27877.38|27877.38|27877.38|27877.38|27877.38|27877.38|0
1653652740000|2022-05-27 11:59:00|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|0
1653652820000|2022-05-27 12:00:20|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|0
1653652860000|2022-05-27 12:01:00|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|27871.1|0
1653652910000|2022-05-27 12:01:50|27882.17|27882.17|27887.7|27887.7|27887.7|27887.7|27882.17|27882.17|0
1653652930000|2022-05-27 12:02:10|27876.63|27876.63|27876.63|27876.63|27876.63|27876.63|27876.63|27876.63|0
1653652950000|2022-05-27 12:02:30|27860.03|27860.03|27860.03|27860.03|27860.03|27860.03|27860.03|27860.03|0
1653652990000|2022-05-27 12:03:10|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|0
1653653090000|2022-05-27 12:04:50|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|0
1653653100000|2022-05-27 12:05:00|27863.26|27863.26|27863.26|27863.26|27863.26|27863.26|27863.26|27863.26|0
1653653120000|2022-05-27 12:05:20|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|27868.8|0
1653653160000|2022-05-27 12:06:00|27874.33|27874.33|27863.26|27863.26|27874.33|27874.33|27863.26|27863.26|0
1653653270000|2022-05-27 12:07:50|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|27857.73|0
1653653340000|2022-05-27 12:09:00|27863.26|27863.26|27860.13|27860.13|27863.26|27863.26|27860.13|27860.13|0
1653653460000|2022-05-27 12:11:00|27866.59|27866.59|27866.59|27866.59|27866.59|27866.59|27866.59|27866.59|0
1653653470000|2022-05-27 12:11:10|27882.76|27882.76|27898.92|27898.92|27898.92|27898.92|27882.76|27882.76|0
1653653480000|2022-05-27 12:11:20|27905.39|27905.39|27905.39|27905.39|27905.39|27905.39|27905.39|27905.39|0
1653653490000|2022-05-27 12:11:30|27899.86|27899.86|27905.39|27905.39|27905.39|27905.39|27899.86|27899.86|0
1653653570000|2022-05-27 12:12:50|27899.86|27899.86|27899.86|27899.86|27899.86|27899.86|27899.86|27899.86|0
1653653630000|2022-05-27 12:13:50|27905.39|27905.39|27905.39|27905.39|27905.39|27905.39|27899.86|27899.86|0
1653653660000|2022-05-27 12:14:20|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|0
1653653680000|2022-05-27 12:14:40|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|0
1653653700000|2022-05-27 12:15:00|27886.92|27886.92|27881.39|27881.39|27886.92|27886.92|27881.39|27881.39|0
1653653810000|2022-05-27 12:16:50|27864.78|27864.78|27864.78|27864.78|27864.78|27864.78|27864.78|27864.78|0
1653653830000|2022-05-27 12:17:10|27859.25|27859.25|27859.25|27859.25|27859.25|27859.25|27859.25|27859.25|0
1653653840000|2022-05-27 12:17:20|27848.18|27848.18|27848.18|27848.18|27848.18|27848.18|27848.18|27848.18|0
1653653850000|2022-05-27 12:17:30|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|0
1653653960000|2022-05-27 12:19:20|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|0
1653653990000|2022-05-27 12:19:50|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|27842.64|0
1653654010000|2022-05-27 12:20:10|27837.11|27837.11|27859.25|27859.25|27859.25|27859.25|27837.11|27837.11|0
1653654020000|2022-05-27 12:20:20|27856.02|27856.02|27849.55|27849.55|27856.02|27856.02|27849.55|27849.55|0
1653654030000|2022-05-27 12:20:30|27844.01|27844.01|27849.55|27849.55|27849.55|27849.55|27844.01|27844.01|0
1653654050000|2022-05-27 12:20:50|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|0
1653654060000|2022-05-27 12:21:00|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|0
1653654150000|2022-05-27 12:22:30|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|27844.01|0
1653654250000|2022-05-27 12:24:10|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|27849.55|0
1653654350000|2022-05-27 12:25:50|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|27860.62|0
1653654360000|2022-05-27 12:26:00|27870.32|27870.32|27880.02|27880.02|27880.02|27880.02|27870.32|27870.32|0
1653654430000|2022-05-27 12:27:10|27891.09|27891.09|27891.09|27891.09|27891.09|27891.09|27891.09|27891.09|0
1653654480000|2022-05-27 12:28:00|27885.55|27885.55|27885.55|27885.55|27896.62|27896.62|27885.55|27885.55|0
1653654490000|2022-05-27 12:28:10|27888.79|27888.79|27895.25|27895.25|27895.25|27895.25|27888.79|27888.79|0
1653654520000|2022-05-27 12:28:40|27906.32|27906.32|27906.32|27906.32|27906.32|27906.32|27906.32|27906.32|0
1653654550000|2022-05-27 12:29:10|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|27922.49|0
1653654590000|2022-05-27 12:29:50|27919.35|27919.35|27919.35|27919.35|27919.35|27919.35|27919.35|27919.35|0
1653654600000|2022-05-27 12:30:00|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|27913.81|0
1653654630000|2022-05-27 12:30:30|27930.42|27930.42|27972.16|27972.16|27972.16|27972.16|27930.42|27930.42|0
1653654650000|2022-05-27 12:30:50|27965.89|27965.89|27965.89|27965.89|27965.89|27965.89|27965.89|27965.89|0
1653654660000|2022-05-27 12:31:00|27946.49|27946.49|27935.42|27935.42|27946.49|27946.49|27935.42|27935.42|0
1653654670000|2022-05-27 12:31:10|27932.28|27932.28|27929.05|27929.05|27932.28|27932.28|27929.05|27929.05|0
1653654680000|2022-05-27 12:31:20|27941.98|27941.98|27941.98|27941.98|27941.98|27941.98|27941.98|27941.98|0
1653654720000|2022-05-27 12:32:00|27947.52|27947.52|27947.52|27947.52|27947.52|27947.52|27947.52|27947.52|0
1653654740000|2022-05-27 12:32:20|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|0
1653654860000|2022-05-27 12:34:20|27952.12|27952.12|27935.51|27935.51|27952.12|27952.12|27935.51|27935.51|0
1653654880000|2022-05-27 12:34:40|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|27941.05|0
1653654900000|2022-05-27 12:35:00|27952.12|27952.12|27941.05|27941.05|27952.12|27952.12|27941.05|27941.05|0
1653654940000|2022-05-27 12:35:40|27946.58|27946.58|27946.58|27946.58|27946.58|27946.58|27946.58|27946.58|0
1653654960000|2022-05-27 12:36:00|27959.52|27959.52|27953.98|27953.98|27959.52|27959.52|27953.98|27953.98|0
1653654990000|2022-05-27 12:36:30|27957.12|27957.12|27973.72|27973.72|27973.72|27973.72|27957.12|27957.12|0
1653655030000|2022-05-27 12:37:10|27968.19|27968.19|27968.19|27968.19|27968.19|27968.19|27968.19|27968.19|0
1653655050000|2022-05-27 12:37:30|27962.65|27962.65|27962.65|27962.65|27962.65|27962.65|27962.65|27962.65|0
1653655210000|2022-05-27 12:40:10|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|27943.26|0
1653655300000|2022-05-27 12:41:40|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|27937.72|0
1653655360000|2022-05-27 12:42:40|27944.19|27944.19|27940.95|27940.95|27944.19|27944.19|27940.95|27940.95|0
1653655380000|2022-05-27 12:43:00|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|0
1653655450000|2022-05-27 12:44:10|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|0
1653655620000|2022-05-27 12:47:00|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|27934.49|0
1653655640000|2022-05-27 12:47:20|27931.25|27931.25|27937.72|27937.72|27937.72|27937.72|27931.25|27931.25|0
1653655680000|2022-05-27 12:48:00|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|27948.79|0
1653655730000|2022-05-27 12:48:50|27958.49|27958.49|27964.77|27964.77|27964.77|27964.77|27958.49|27958.49|0
1653655780000|2022-05-27 12:49:40|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|27975.83|0
1653655800000|2022-05-27 12:50:00|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|27982.11|0
1653655850000|2022-05-27 12:50:50|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|0
1653655920000|2022-05-27 12:52:00|27976.58|27976.58|27976.58|27976.58|27976.58|27976.58|27976.58|27976.58|0
1653655950000|2022-05-27 12:52:30|27970.11|27970.11|27964.57|27964.57|27970.11|27970.11|27964.57|27964.57|0
1653655960000|2022-05-27 12:52:40|27959.04|27959.04|27959.04|27959.04|27959.04|27959.04|27959.04|27959.04|0
1653656110000|2022-05-27 12:55:10|27975.64|27975.64|27986.71|27986.71|27992.25|27992.25|27975.64|27975.64|0
1653656180000|2022-05-27 12:56:20|27970.11|27970.11|27970.11|27970.11|27970.11|27970.11|27970.11|27970.11|0
1653656360000|2022-05-27 12:59:20|27964.57|27964.57|27970.11|27970.11|27970.11|27970.11|27964.57|27964.57|0
1653656370000|2022-05-27 12:59:30|27975.64|27975.64|27975.64|27975.64|27975.64|27975.64|27975.64|27975.64|0
1653656550000|2022-05-27 13:02:30|27985.34|27985.34|27978.88|27978.88|27985.34|27985.34|27978.88|27978.88|0
1653656600000|2022-05-27 13:03:20|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|0
1653656610000|2022-05-27 13:03:30|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|27962.27|0
1653656710000|2022-05-27 13:05:10|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|27956.74|0
1653656780000|2022-05-27 13:06:20|27950.46|27950.46|27950.46|27950.46|27950.46|27950.46|27950.46|27950.46|0
1653656830000|2022-05-27 13:07:10|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|0
1653656860000|2022-05-27 13:07:40|27942.53|27942.53|27945.67|27945.67|27945.67|27945.67|27942.53|27942.53|0
1653656880000|2022-05-27 13:08:00|27956.74|27956.74|27945.67|27945.67|27956.74|27956.74|27945.67|27945.67|0
1653656910000|2022-05-27 13:08:30|27939.2|27939.2|27935.97|27935.97|27939.2|27939.2|27935.97|27935.97|0
1653656930000|2022-05-27 13:08:50|27939.2|27939.2|27939.2|27939.2|27939.2|27939.2|27939.2|27939.2|0
1653657220000|2022-05-27 13:13:40|27933.67|27933.67|27933.67|27933.67|27933.67|27933.67|27933.67|27933.67|0
1653657260000|2022-05-27 13:14:20|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|0
1653657310000|2022-05-27 13:15:10|27941.6|27941.6|27947.13|27947.13|27947.13|27947.13|27941.6|27941.6|0
1653657320000|2022-05-27 13:15:20|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|27941.6|0
1653657470000|2022-05-27 13:17:50|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|27930.53|0
1653657500000|2022-05-27 13:18:20|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|0
1653657520000|2022-05-27 13:18:40|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|0
1653657540000|2022-05-27 13:19:00|27929.6|27929.6|27932.83|27932.83|27932.83|27932.83|27929.6|27929.6|0
1653657580000|2022-05-27 13:19:40|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|0
1653657590000|2022-05-27 13:19:50|27918.62|27918.62|27915.49|27915.49|27918.62|27918.62|27915.49|27915.49|0
1653657600000|2022-05-27 13:20:00|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|27918.62|0
1653657700000|2022-05-27 13:21:40|27921.86|27921.86|27928.32|27928.32|27928.32|27928.32|27921.86|27921.86|0
1653657790000|2022-05-27 13:23:10|27933.86|27933.86|27933.86|27933.86|27933.86|27933.86|27933.86|27933.86|0
1653657880000|2022-05-27 13:24:40|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|27939.39|0
1653658000000|2022-05-27 13:26:40|27942.53|27942.53|27942.53|27942.53|27942.53|27942.53|27942.53|27942.53|0
1653658030000|2022-05-27 13:27:10|27937|27937|27937|27937|27937|27937|27937|27937|0
1653658070000|2022-05-27 13:27:50|27914.86|27914.86|27914.86|27914.86|27914.86|27914.86|27914.86|27914.86|0
1653658090000|2022-05-27 13:28:10|27920.39|27920.39|27920.39|27920.39|27925.93|27925.93|27920.39|27920.39|0
1653658100000|2022-05-27 13:28:20|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|0
1653658140000|2022-05-27 13:29:00|27912.46|27912.46|27912.46|27912.46|27912.46|27912.46|27912.46|27912.46|0
1653658150000|2022-05-27 13:29:10|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|27923.53|0
1653658190000|2022-05-27 13:29:50|27917.99|27917.99|27923.53|27923.53|27923.53|27923.53|27917.99|27917.99|0
1653658240000|2022-05-27 13:30:40|27940.13|27940.13|27940.13|27940.13|27940.13|27940.13|27940.13|27940.13|0
1653658260000|2022-05-27 13:31:00|27943.37|27943.37|27954.44|27954.44|27957.67|27957.67|27943.37|27943.37|0
1653658270000|2022-05-27 13:31:10|27965.51|27965.51|27965.51|27965.51|27971.04|27971.04|27965.51|27965.51|0
1653658330000|2022-05-27 13:32:10|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|0
1653658440000|2022-05-27 13:34:00|27975.11|27975.11|27968.64|27968.64|27975.11|27975.11|27968.64|27968.64|0
1653658470000|2022-05-27 13:34:30|27959.88|27959.88|27968.55|27968.55|27968.55|27968.55|27959.88|27959.88|0
1653658540000|2022-05-27 13:35:40|27971.78|27971.78|27988.39|27988.39|27988.39|27988.39|27971.78|27971.78|0
1653658560000|2022-05-27 13:36:00|27993.92|27993.92|27993.92|27993.92|27993.92|27993.92|27993.92|27993.92|0
1653658640000|2022-05-27 13:37:20|27999.45|27999.45|27993.92|27993.92|27999.45|27999.45|27993.92|27993.92|0
1653658670000|2022-05-27 13:37:50|27987.45|27987.45|27987.45|27987.45|27987.45|27987.45|27987.45|27987.45|0
1653658690000|2022-05-27 13:38:10|27984.22|27984.22|27984.22|27984.22|27984.22|27984.22|27984.22|27984.22|0
1653658710000|2022-05-27 13:38:30|27978.69|27978.69|27978.69|27978.69|27978.69|27978.69|27978.69|27978.69|0
1653658810000|2022-05-27 13:40:10|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|28006.36|0
1653658870000|2022-05-27 13:41:10|28025.36|28025.36|28031.83|28031.83|28031.83|28031.83|28025.36|28025.36|0
1653658880000|2022-05-27 13:41:20|28026.29|28026.29|28015.22|28015.22|28026.29|28026.29|28015.22|28015.22|0
1653658900000|2022-05-27 13:41:40|28018.36|28018.36|28018.36|28018.36|28018.36|28018.36|28018.36|28018.36|0
1653658910000|2022-05-27 13:41:50|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|0
1653658920000|2022-05-27 13:42:00|28016.06|28016.06|28019.29|28019.29|28019.29|28019.29|28016.06|28016.06|0
1653658940000|2022-05-27 13:42:20|28022.53|28022.53|28016.99|28016.99|28022.53|28022.53|28016.99|28016.99|0
1653658950000|2022-05-27 13:42:30|28005.92|28005.92|27999.45|27999.45|28005.92|28005.92|27999.45|27999.45|0
1653658960000|2022-05-27 13:42:40|27988.39|27988.39|27988.39|27988.39|27988.39|27988.39|27988.39|27988.39|0
1653658980000|2022-05-27 13:43:00|27993.92|27993.92|27982.85|27982.85|27993.92|27993.92|27982.85|27982.85|0
1653659120000|2022-05-27 13:45:20|27973.44|27973.44|27973.44|27973.44|27973.44|27973.44|27973.44|27973.44|0
1653659190000|2022-05-27 13:46:30|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|27996.07|0
1653659210000|2022-05-27 13:46:50|27989.6|27989.6|27986.37|27986.37|27989.6|27989.6|27986.37|27986.37|0
1653659220000|2022-05-27 13:47:00|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|27980.84|0
1653659230000|2022-05-27 13:47:10|27991.9|27991.9|27997.44|27997.44|27997.44|27997.44|27991.9|27991.9|0
1653659240000|2022-05-27 13:47:20|28000.58|28000.58|28010.18|28010.18|28010.18|28010.18|28000.58|28000.58|0
1653659310000|2022-05-27 13:48:30|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|0
1653659330000|2022-05-27 13:48:50|27994.95|27994.95|27991.71|27991.71|27994.95|27994.95|27991.71|27991.71|0
1653659350000|2022-05-27 13:49:10|27994.95|27994.95|27994.95|27994.95|27994.95|27994.95|27994.95|27994.95|0
1653659360000|2022-05-27 13:49:20|27989.41|27989.41|27978.34|27978.34|27989.41|27989.41|27978.34|27978.34|0
1653659370000|2022-05-27 13:49:30|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|0
1653659400000|2022-05-27 13:50:00|27966.53|27966.53|27966.53|27966.53|27966.53|27966.53|27966.53|27966.53|0
1653659410000|2022-05-27 13:50:10|27955.46|27955.46|27955.46|27955.46|27955.46|27955.46|27955.46|27955.46|0
1653659420000|2022-05-27 13:50:20|27952.33|27952.33|27952.33|27952.33|27952.33|27952.33|27952.33|27952.33|0
1653659430000|2022-05-27 13:50:30|27946.79|27946.79|27952.33|27952.33|27952.33|27952.33|27946.79|27946.79|0
1653659480000|2022-05-27 13:51:20|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|27957.86|0
1653659520000|2022-05-27 13:52:00|27961|27961|27967.46|27967.46|27967.46|27967.46|27961|27961|0
1653659540000|2022-05-27 13:52:20|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|27978.53|0
1653659620000|2022-05-27 13:53:40|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|27972.07|0
1653659630000|2022-05-27 13:53:50|27983.14|27983.14|27983.14|27983.14|27983.14|27983.14|27983.14|27983.14|0
1653659660000|2022-05-27 13:54:20|27988.67|27988.67|27995.14|27995.14|27995.14|27995.14|27988.67|27988.67|0
1653659680000|2022-05-27 13:54:40|28001.6|28001.6|28001.6|28001.6|28001.6|28001.6|28001.6|28001.6|0
1653659700000|2022-05-27 13:55:00|28007.88|28007.88|28007.88|28007.88|28007.88|28007.88|28007.88|28007.88|0
1653659710000|2022-05-27 13:55:10|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1653659750000|2022-05-27 13:55:50|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|28011.21|0
1653659790000|2022-05-27 13:56:30|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|28014.35|0
1653659800000|2022-05-27 13:56:40|28025.42|28025.42|28025.42|28025.42|28025.42|28025.42|28025.42|28025.42|0
1653659840000|2022-05-27 13:57:20|28022.18|28022.18|28022.18|28022.18|28022.18|28022.18|28022.18|28022.18|0
1653659860000|2022-05-27 13:57:40|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|28033.25|0
1653659890000|2022-05-27 13:58:10|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|0
1653659940000|2022-05-27 13:59:00|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|0
1653659950000|2022-05-27 13:59:10|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|0
1653659980000|2022-05-27 13:59:40|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|28047.46|0
1653660000000|2022-05-27 14:00:00|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|0
1653660040000|2022-05-27 14:00:40|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|28039.53|0
1653660130000|2022-05-27 14:02:10|28033.99|28033.99|28027.72|28027.72|28033.99|28033.99|28027.72|28027.72|0
1653660150000|2022-05-27 14:02:30|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|0
1653660180000|2022-05-27 14:03:00|28049.86|28049.86|28049.86|28049.86|28060.93|28060.93|28049.86|28049.86|0
1653660200000|2022-05-27 14:03:20|28055.39|28055.39|28058.53|28058.53|28058.53|28058.53|28055.39|28055.39|0
1653660240000|2022-05-27 14:04:00|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|28055.39|0
1653660290000|2022-05-27 14:04:50|28065.09|28065.09|28065.09|28065.09|28065.09|28065.09|28065.09|28065.09|0
1653660300000|2022-05-27 14:05:00|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|28068.23|0
1653660320000|2022-05-27 14:05:20|28062.69|28062.69|28050.69|28050.69|28062.69|28062.69|28047.46|28047.46|0
1653660330000|2022-05-27 14:05:30|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|0
1653660370000|2022-05-27 14:06:10|28059.36|28059.36|28053.83|28053.83|28059.36|28059.36|28053.83|28053.83|0
1653660390000|2022-05-27 14:06:30|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|0
1653660400000|2022-05-27 14:06:40|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|28031.69|0
1653660420000|2022-05-27 14:07:00|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|28048.29|0
1653660430000|2022-05-27 14:07:10|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|0
1653660470000|2022-05-27 14:07:50|28030.02|28030.02|28033.25|28033.25|28033.25|28033.25|28026.79|28026.79|0
1653660520000|2022-05-27 14:08:40|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|0
1653660530000|2022-05-27 14:08:50|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|0
1653660540000|2022-05-27 14:09:00|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|28038.79|0
1653660600000|2022-05-27 14:10:00|28041.92|28041.92|28047.46|28047.46|28047.46|28047.46|28041.92|28041.92|0
1653660820000|2022-05-27 14:13:40|28058.53|28058.53|28058.53|28058.53|28058.53|28058.53|28058.53|28058.53|0
1653660850000|2022-05-27 14:14:10|28064.06|28064.06|28064.06|28064.06|28064.06|28064.06|28064.06|28064.06|0
1653660890000|2022-05-27 14:14:50|28069.6|28069.6|28072.74|28072.74|28072.74|28072.74|28069.6|28069.6|0
1653660940000|2022-05-27 14:15:40|28069.6|28069.6|28069.6|28069.6|28069.6|28069.6|28069.6|28069.6|0
1653660950000|2022-05-27 14:15:50|28075.13|28075.13|28078.27|28078.27|28078.27|28078.27|28075.13|28075.13|0
1653660960000|2022-05-27 14:16:00|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|0
1653660970000|2022-05-27 14:16:10|28067.2|28067.2|28067.2|28067.2|28067.2|28067.2|28067.2|28067.2|0
1653660990000|2022-05-27 14:16:30|28045.06|28045.06|28039.53|28039.53|28045.06|28045.06|28039.53|28039.53|0
1653661000000|2022-05-27 14:16:40|28033.99|28033.99|28045.06|28045.06|28045.06|28045.06|28033.99|28033.99|0
1653661010000|2022-05-27 14:16:50|28033.99|28033.99|28033.99|28033.99|28033.99|28033.99|28033.99|28033.99|0
1653661060000|2022-05-27 14:17:40|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|28050.6|0
1653661080000|2022-05-27 14:18:00|28045.06|28045.06|28033.99|28033.99|28045.06|28045.06|28033.99|28033.99|0
1653661090000|2022-05-27 14:18:10|28030.85|28030.85|28017.92|28017.92|28030.85|28030.85|28017.92|28017.92|0
1653661100000|2022-05-27 14:18:20|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28011.46|28011.46|0
1653661120000|2022-05-27 14:18:40|28011.46|28011.46|28011.46|28011.46|28011.46|28011.46|28011.46|28011.46|0
1653661140000|2022-05-27 14:19:00|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|28014.69|0
1653661170000|2022-05-27 14:19:30|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|0
1653661190000|2022-05-27 14:19:50|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|27997.34|0
1653661200000|2022-05-27 14:20:00|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|0
1653661210000|2022-05-27 14:20:10|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|0
1653661280000|2022-05-27 14:21:20|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|28000.48|0
1653661320000|2022-05-27 14:22:00|27989.41|27989.41|27983.88|27983.88|27989.41|27989.41|27983.88|27983.88|0
1653661370000|2022-05-27 14:22:50|28011.55|28011.55|28028.16|28028.16|28028.16|28028.16|27994.95|27994.95|0
1653661390000|2022-05-27 14:23:10|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|28022.62|0
1653661500000|2022-05-27 14:25:00|28025.76|28025.76|28019.29|28019.29|28025.76|28025.76|28019.29|28019.29|0
1653661510000|2022-05-27 14:25:10|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|0
1653661530000|2022-05-27 14:25:30|28025.76|28025.76|28020.22|28020.22|28025.76|28025.76|28020.22|28020.22|0
1653661560000|2022-05-27 14:26:00|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|28031.29|0
1653661590000|2022-05-27 14:26:30|28034.43|28034.43|28034.43|28034.43|28034.43|28034.43|28034.43|28034.43|0
1653661600000|2022-05-27 14:26:40|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|0
1653661610000|2022-05-27 14:26:50|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|28025.76|0
1653661620000|2022-05-27 14:27:00|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|28012.83|0
1653661690000|2022-05-27 14:28:10|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|28007.29|0
1653661710000|2022-05-27 14:28:30|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|28013.76|0
1653661800000|2022-05-27 14:30:00|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|28016.9|0
1653661830000|2022-05-27 14:30:30|28022.43|28022.43|28022.43|28022.43|28022.43|28022.43|28022.43|28022.43|0
1653661860000|2022-05-27 14:31:00|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|28027.96|0
1653661880000|2022-05-27 14:31:20|28033.5|28033.5|28027.96|28027.96|28033.5|28033.5|28027.96|28027.96|0
1653661890000|2022-05-27 14:31:30|28024.83|28024.83|28019.29|28019.29|28024.83|28024.83|28019.29|28019.29|0
1653661900000|2022-05-27 14:31:40|28016.15|28016.15|28001.95|28001.95|28016.15|28016.15|28001.95|28001.95|0
1653661980000|2022-05-27 14:33:00|27990.88|27990.88|27987.64|27987.64|27990.88|27990.88|27987.64|27987.64|0
1653662060000|2022-05-27 14:34:20|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|0
1653662100000|2022-05-27 14:35:00|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|0
1653662110000|2022-05-27 14:35:10|27990.78|27990.78|27990.78|27990.78|27990.78|27990.78|27990.78|27990.78|0
1653662160000|2022-05-27 14:36:00|27979.71|27979.71|27979.71|27979.71|27979.71|27979.71|27979.71|27979.71|0
1653662170000|2022-05-27 14:36:10|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|27976.48|0
1653662180000|2022-05-27 14:36:20|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|0
1653662190000|2022-05-27 14:36:30|27998.62|27998.62|27993.08|27993.08|27998.62|27998.62|27993.08|27993.08|0
1653662220000|2022-05-27 14:37:00|28009.69|28009.69|28015.22|28015.22|28015.22|28015.22|28009.69|28009.69|0
1653662230000|2022-05-27 14:37:10|28020.76|28020.76|28020.76|28020.76|28020.76|28020.76|28020.76|28020.76|0
1653662260000|2022-05-27 14:37:40|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|0
1653662330000|2022-05-27 14:38:50|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|0
1653662340000|2022-05-27 14:39:00|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|28006.46|0
1653662430000|2022-05-27 14:40:30|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|27995.39|0
1653662440000|2022-05-27 14:40:40|27992.15|27992.15|27992.15|27992.15|27992.15|27992.15|27992.15|27992.15|0
1653662450000|2022-05-27 14:40:50|27986.62|27986.62|27958.94|27958.94|27986.62|27986.62|27958.94|27958.94|0
1653662520000|2022-05-27 14:42:00|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|27955.71|0
1653662540000|2022-05-27 14:42:20|27950.18|27950.18|27950.18|27950.18|27950.18|27950.18|27950.18|27950.18|0
1653662550000|2022-05-27 14:42:30|27944.64|27944.64|27941.5|27941.5|27944.64|27944.64|27941.5|27941.5|0
1653662590000|2022-05-27 14:43:10|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|27944.64|0
1653662600000|2022-05-27 14:43:20|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|27941.41|0
1653662620000|2022-05-27 14:43:40|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|0
1653662630000|2022-05-27 14:43:50|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|27958.01|0
1653662640000|2022-05-27 14:44:00|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|0
1653662650000|2022-05-27 14:44:10|27941.41|27941.41|27919.27|27919.27|27941.41|27941.41|27919.27|27919.27|0
1653662680000|2022-05-27 14:44:40|27916.13|27916.13|27910.6|27910.6|27916.13|27916.13|27910.6|27910.6|0
1653662770000|2022-05-27 14:46:10|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|27905.06|0
1653662780000|2022-05-27 14:46:20|27901.83|27901.83|27905.06|27905.06|27905.06|27905.06|27901.83|27901.83|0
1653662800000|2022-05-27 14:46:40|27910.6|27910.6|27910.6|27910.6|27910.6|27910.6|27910.6|27910.6|0
1653662880000|2022-05-27 14:48:00|27921.67|27921.67|27921.67|27921.67|27921.67|27921.67|27921.67|27921.67|0
1653662890000|2022-05-27 14:48:10|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|27918.43|0
1653662900000|2022-05-27 14:48:20|27923.97|27923.97|27923.97|27923.97|27923.97|27923.97|27923.97|27923.97|0
1653662910000|2022-05-27 14:48:30|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|0
1653662920000|2022-05-27 14:48:40|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|27916.04|0
1653662950000|2022-05-27 14:49:10|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|0
1653662990000|2022-05-27 14:49:50|27909.67|27909.67|27906.43|27906.43|27909.67|27909.67|27906.43|27906.43|0
1653663050000|2022-05-27 14:50:50|27917.5|27917.5|27923.78|27923.78|27923.78|27923.78|27917.5|27917.5|0
1653663060000|2022-05-27 14:51:00|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|0
1653663070000|2022-05-27 14:51:10|27927.11|27927.11|27927.11|27927.11|27927.11|27927.11|27927.11|27927.11|0
1653663100000|2022-05-27 14:51:40|27920.64|27920.64|27912.71|27912.71|27920.64|27920.64|27912.71|27912.71|0
1653663120000|2022-05-27 14:52:00|27909.47|27909.47|27912.71|27912.71|27912.71|27912.71|27909.47|27909.47|0
1653663150000|2022-05-27 14:52:30|27919.17|27919.17|27925.64|27925.64|27925.64|27925.64|27919.17|27919.17|0
1653663180000|2022-05-27 14:53:00|27922.5|27922.5|27922.5|27922.5|27922.5|27922.5|27922.5|27922.5|0
1653663210000|2022-05-27 14:53:30|27916.97|27916.97|27916.97|27916.97|27916.97|27916.97|27916.97|27916.97|0
1653663220000|2022-05-27 14:53:40|27910.5|27910.5|27910.5|27910.5|27910.5|27910.5|27910.5|27910.5|0
1653663240000|2022-05-27 14:54:00|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|0
1653663270000|2022-05-27 14:54:30|27924.8|27924.8|27930.34|27930.34|27930.34|27930.34|27924.8|27924.8|0
1653663340000|2022-05-27 14:55:40|27923.87|27923.87|27920.64|27920.64|27923.87|27923.87|27920.64|27920.64|0
1653663370000|2022-05-27 14:56:10|27904.04|27904.04|27904.04|27904.04|27904.04|27904.04|27904.04|27904.04|0
1653663390000|2022-05-27 14:56:30|27915.1|27915.1|27915.1|27915.1|27915.1|27915.1|27915.1|27915.1|0
1653663440000|2022-05-27 14:57:20|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|27926.17|0
1653663450000|2022-05-27 14:57:30|27931.71|27931.71|27931.71|27931.71|27931.71|27931.71|27931.71|27931.71|0
1653663460000|2022-05-27 14:57:40|27942.78|27942.78|27942.78|27942.78|27942.78|27942.78|27942.78|27942.78|0
1653663480000|2022-05-27 14:58:00|27937.24|27937.24|27937.24|27937.24|27937.24|27937.24|27937.24|27937.24|0
1653663500000|2022-05-27 14:58:20|27930.78|27930.78|27930.78|27930.78|27930.78|27930.78|27930.78|27930.78|0
1653663520000|2022-05-27 14:58:40|27936.31|27936.31|27936.31|27936.31|27936.31|27936.31|27936.31|27936.31|0
1653663600000|2022-05-27 15:00:00|27939.55|27939.55|27939.55|27939.55|27939.55|27939.55|27939.55|27939.55|0
1653663640000|2022-05-27 15:00:40|27945.08|27945.08|27950.62|27950.62|27950.62|27950.62|27945.08|27945.08|0
1653663650000|2022-05-27 15:00:50|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|0
1653663670000|2022-05-27 15:01:10|27959.38|27959.38|27959.38|27959.38|27959.38|27959.38|27959.38|27959.38|0
1653663700000|2022-05-27 15:01:40|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|27962.52|0
1653663720000|2022-05-27 15:02:00|27968.06|27968.06|27959.38|27959.38|27968.06|27968.06|27959.38|27959.38|0
1653663760000|2022-05-27 15:02:40|27953.85|27953.85|27948.31|27948.31|27953.85|27953.85|27942.78|27942.78|0
1653663810000|2022-05-27 15:03:30|27942.78|27942.78|27948.31|27948.31|27948.31|27948.31|27942.78|27942.78|0
1653663850000|2022-05-27 15:04:10|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|27953.85|0
1653663890000|2022-05-27 15:04:50|27947.38|27947.38|27947.38|27947.38|27947.38|27947.38|27947.38|27947.38|0
1653663900000|2022-05-27 15:05:00|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|0
1653663960000|2022-05-27 15:06:00|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|27948.31|0
1653663980000|2022-05-27 15:06:20|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|27941.85|0
1653664000000|2022-05-27 15:06:40|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|27938.71|0
1653664020000|2022-05-27 15:07:00|27941.94|27941.94|27953.01|27953.01|27953.01|27953.01|27941.94|27941.94|0
1653664100000|2022-05-27 15:08:20|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|0
1653664150000|2022-05-27 15:09:10|27946.45|27946.45|27946.45|27946.45|27946.45|27946.45|27946.45|27946.45|0
1653664200000|2022-05-27 15:10:00|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|27935.38|0
1653664260000|2022-05-27 15:11:00|27940.92|27940.92|27946.45|27946.45|27946.45|27946.45|27940.92|27940.92|0
1653664300000|2022-05-27 15:11:40|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|27951.99|0
1653664310000|2022-05-27 15:11:50|27955.22|27955.22|27967.22|27967.22|27967.22|27967.22|27955.22|27955.22|0
1653664320000|2022-05-27 15:12:00|27970.36|27970.36|27970.36|27970.36|27970.36|27970.36|27970.36|27970.36|0
1653664330000|2022-05-27 15:12:10|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|0
1653664370000|2022-05-27 15:12:50|27967.96|27967.96|27961.49|27961.49|27967.96|27967.96|27961.49|27961.49|0
1653664390000|2022-05-27 15:13:10|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|27958.26|0
1653664440000|2022-05-27 15:14:00|27964.73|27964.73|27964.73|27964.73|27964.73|27964.73|27964.73|27964.73|0
1653664460000|2022-05-27 15:14:20|27953.66|27953.66|27932.89|27932.89|27953.66|27953.66|27932.89|27932.89|0
1653664470000|2022-05-27 15:14:30|27938.42|27938.42|27938.42|27938.42|27938.42|27938.42|27938.42|27938.42|0
1653664530000|2022-05-27 15:15:30|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|0
1653664570000|2022-05-27 15:16:10|27939.35|27939.35|27939.35|27939.35|27939.35|27939.35|27939.35|27939.35|0
1653664580000|2022-05-27 15:16:20|27936.12|27936.12|27936.12|27936.12|27936.12|27936.12|27936.12|27936.12|0
1653664590000|2022-05-27 15:16:30|27929.66|27929.66|27929.66|27929.66|27929.66|27929.66|27929.66|27929.66|0
1653664600000|2022-05-27 15:16:40|27940.72|27940.72|27947.19|27947.19|27947.19|27947.19|27940.72|27940.72|0
1653664610000|2022-05-27 15:16:50|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|27950.33|0
1653664650000|2022-05-27 15:17:30|27943.86|27943.86|27943.86|27943.86|27943.86|27943.86|27943.86|27943.86|0
1653664680000|2022-05-27 15:18:00|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|0
1653664690000|2022-05-27 15:18:10|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|0
1653664700000|2022-05-27 15:18:20|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|27943.96|0
1653664750000|2022-05-27 15:19:10|27949.49|27949.49|27949.49|27949.49|27949.49|27949.49|27949.49|27949.49|0
1653664760000|2022-05-27 15:19:20|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|27952.63|0
1653664790000|2022-05-27 15:19:50|27958.17|27958.17|27951.7|27951.7|27958.17|27958.17|27951.7|27951.7|0
1653664800000|2022-05-27 15:20:00|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|0
1653664810000|2022-05-27 15:20:10|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|27934.35|0
1653664820000|2022-05-27 15:20:20|27924.65|27924.65|27924.65|27924.65|27924.65|27924.65|27924.65|27924.65|0
1653664830000|2022-05-27 15:20:30|27927.89|27927.89|27927.89|27927.89|27927.89|27927.89|27927.89|27927.89|0
1653664880000|2022-05-27 15:21:20|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|27921.61|0
1653664900000|2022-05-27 15:21:40|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|0
1653664910000|2022-05-27 15:21:50|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|27935.82|0
1653664930000|2022-05-27 15:22:10|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|27924.75|0
1653664960000|2022-05-27 15:22:40|27918.28|27918.28|27918.38|27918.38|27921.52|27921.52|27918.28|27918.28|0
1653664970000|2022-05-27 15:22:50|27921.52|27921.52|27935.72|27935.72|27941.26|27941.26|27921.52|27921.52|0
1653664980000|2022-05-27 15:23:00|27942.19|27942.19|27947.73|27947.73|27947.73|27947.73|27942.19|27942.19|0
1653665030000|2022-05-27 15:23:50|27942.19|27942.19|27942.19|27942.19|27942.19|27942.19|27942.19|27942.19|0
1653665040000|2022-05-27 15:24:00|27947.73|27947.73|27941.45|27941.45|27947.73|27947.73|27941.45|27941.45|0
1653665060000|2022-05-27 15:24:20|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|27944.59|0
1653665110000|2022-05-27 15:25:10|27939.05|27939.05|27944.59|27944.59|27944.59|27944.59|27939.05|27939.05|0
1653665120000|2022-05-27 15:25:20|27947.73|27947.73|27957.42|27957.42|27957.42|27957.42|27947.73|27947.73|0
1653665140000|2022-05-27 15:25:40|27962.96|27962.96|27962.96|27962.96|27962.96|27962.96|27962.96|27962.96|0
1653665160000|2022-05-27 15:26:00|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|27951.89|0
1653665180000|2022-05-27 15:26:20|27945.42|27945.42|27942.29|27942.29|27945.42|27945.42|27942.29|27942.29|0
1653665190000|2022-05-27 15:26:30|27947.82|27947.82|27942.29|27942.29|27947.82|27947.82|27942.29|27942.29|0
1653665200000|2022-05-27 15:26:40|27945.42|27945.42|27936.66|27936.66|27945.42|27945.42|27936.66|27936.66|0
1653665250000|2022-05-27 15:27:30|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|27939.89|0
1653665290000|2022-05-27 15:28:10|27945.42|27945.42|27939.89|27939.89|27945.42|27945.42|27939.89|27939.89|0
1653665330000|2022-05-27 15:28:50|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|27945.42|0
1653665350000|2022-05-27 15:29:10|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|27950.96|0
1653665370000|2022-05-27 15:29:30|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|0
1653665380000|2022-05-27 15:29:40|27950.96|27950.96|27962.03|27962.03|27962.03|27962.03|27950.96|27950.96|0
1653665390000|2022-05-27 15:29:50|27958.89|27958.89|27958.89|27958.89|27958.89|27958.89|27958.89|27958.89|0
1653894910000|2022-05-30 07:15:10|28667.78|28667.78|28640.1|28640.1|28667.78|28667.78|28640.1|28640.1|0
1653894920000|2022-05-30 07:15:20|28656.71|28656.71|28659.67|28659.67|28681.81|28681.81|28656.71|28656.71|0
1653894940000|2022-05-30 07:15:40|28643.07|28643.07|28643.07|28643.07|28643.07|28643.07|28643.07|28643.07|0
1653894950000|2022-05-30 07:15:50|28646.2|28646.2|28646.2|28646.2|28646.2|28646.2|28646.2|28646.2|0
1653894970000|2022-05-30 07:16:10|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|0
1653895020000|2022-05-30 07:17:00|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|28588.01|0
1653895040000|2022-05-30 07:17:20|28578.31|28578.31|28578.31|28578.31|28578.31|28578.31|28578.31|28578.31|0
1653895080000|2022-05-30 07:18:00|28550.63|28550.63|28623.13|28623.13|28623.13|28623.13|28550.63|28550.63|0
1653895090000|2022-05-30 07:18:10|28610.2|28610.2|28632.83|28632.83|28632.83|28632.83|28610.2|28610.2|0
1653895150000|2022-05-30 07:19:10|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|28638.37|0
1653895160000|2022-05-30 07:19:20|28622.2|28622.2|28644.83|28644.83|28644.83|28644.83|28622.2|28622.2|0
1653895200000|2022-05-30 07:20:00|28651.11|28651.11|28651.11|28651.11|28651.11|28651.11|28651.11|28651.11|0
1653895250000|2022-05-30 07:20:50|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|28641.7|0
1653895270000|2022-05-30 07:21:10|28647.23|28647.23|28647.23|28647.23|28647.23|28647.23|28647.23|28647.23|0
1653895410000|2022-05-30 07:23:30|28674.9|28674.9|28674.9|28674.9|28674.9|28674.9|28674.9|28674.9|0
1653895430000|2022-05-30 07:23:50|28719.18|28719.18|28697.04|28697.04|28719.18|28719.18|28697.04|28697.04|0
1653895450000|2022-05-30 07:24:10|28661.48|28661.48|28632.38|28632.38|28661.48|28661.48|28632.38|28632.38|0
1653895480000|2022-05-30 07:24:40|28604.71|28604.71|28593.64|28593.64|28604.71|28604.71|28593.64|28593.64|0
1653895520000|2022-05-30 07:25:20|28580.71|28580.71|28580.71|28580.71|28580.71|28580.71|28580.71|28580.71|0
1653895540000|2022-05-30 07:25:40|28602.84|28602.84|28602.84|28602.84|28602.84|28602.84|28602.84|28602.84|0
1653895600000|2022-05-30 07:26:40|28608.38|28608.38|28608.38|28608.38|28608.38|28608.38|28608.38|28608.38|0
1653895660000|2022-05-30 07:27:40|28619.45|28619.45|28624.98|28624.98|28624.98|28624.98|28619.45|28619.45|0
1653895680000|2022-05-30 07:28:00|28636.05|28636.05|28636.05|28636.05|28636.05|28636.05|28636.05|28636.05|0
1653895700000|2022-05-30 07:28:20|28630.52|28630.52|28608.38|28608.38|28630.52|28630.52|28608.38|28608.38|0
1653895710000|2022-05-30 07:28:30|28595.83|28595.83|28592.69|28592.69|28595.83|28595.83|28592.69|28592.69|0
1653895730000|2022-05-30 07:28:50|28608.86|28608.86|28592.69|28592.69|28608.86|28608.86|28592.69|28592.69|0
1653895740000|2022-05-30 07:29:00|28553.95|28553.95|28579.81|28579.81|28579.81|28579.81|28553.95|28553.95|0
1653895750000|2022-05-30 07:29:10|28585.35|28585.35|28585.35|28585.35|28585.35|28585.35|28585.35|28585.35|0
1653895760000|2022-05-30 07:29:20|28588.48|28588.48|28594.76|28594.76|28594.76|28594.76|28588.48|28588.48|0
1653895770000|2022-05-30 07:29:30|28597.9|28597.9|28588.48|28588.48|28597.9|28597.9|28588.48|28588.48|0
1653895780000|2022-05-30 07:29:40|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|28585.25|0
1653895800000|2022-05-30 07:30:00|28588.48|28588.48|28594.95|28594.95|28594.95|28594.95|28588.48|28588.48|0
1653895870000|2022-05-30 07:31:10|28582.02|28582.02|28582.02|28582.02|28582.02|28582.02|28582.02|28582.02|0
1653895920000|2022-05-30 07:32:00|28585.16|28585.16|28594.57|28594.57|28594.57|28594.57|28585.16|28585.16|0
1653895970000|2022-05-30 07:32:50|28626.9|28626.9|28626.9|28626.9|28626.9|28626.9|28626.9|28626.9|0
1653895980000|2022-05-30 07:33:00|28630.04|28630.04|28617.11|28617.11|28630.04|28630.04|28617.11|28617.11|0
1653895990000|2022-05-30 07:33:10|28620.34|28620.34|28620.34|28620.34|28620.34|28620.34|28620.34|28620.34|0
1653896060000|2022-05-30 07:34:20|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|28617.11|0
1653896110000|2022-05-30 07:35:10|28623.38|28623.38|28623.38|28623.38|28623.38|28623.38|28623.38|28623.38|0
1653896120000|2022-05-30 07:35:20|28652.48|28652.48|28646.2|28646.2|28652.48|28652.48|28646.2|28646.2|0
1653896130000|2022-05-30 07:35:30|28690.48|28690.48|28696.02|28696.02|28696.02|28696.02|28690.48|28690.48|0
1653896140000|2022-05-30 07:35:40|28684.95|28684.95|28673.88|28673.88|28684.95|28684.95|28673.88|28673.88|0
1653896150000|2022-05-30 07:35:50|28680.34|28680.34|28680.34|28680.34|28680.34|28680.34|28680.34|28680.34|0
1653896160000|2022-05-30 07:36:00|28686.62|28686.62|28686.62|28686.62|28686.62|28686.62|28686.62|28686.62|0
1653896290000|2022-05-30 07:38:10|28680.34|28680.34|28708.02|28708.02|28708.02|28708.02|28680.34|28680.34|0
1653896320000|2022-05-30 07:38:40|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|28702.48|0
1653896360000|2022-05-30 07:39:20|28713.55|28713.55|28713.55|28713.55|28713.55|28713.55|28713.55|28713.55|0
1653896370000|2022-05-30 07:39:30|28719.09|28719.09|28716.79|28716.79|28719.09|28719.09|28713.55|28713.55|0
1653896410000|2022-05-30 07:40:10|28705.72|28705.72|28700.18|28700.18|28705.72|28705.72|28700.18|28700.18|0
1653896450000|2022-05-30 07:40:50|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|28689.11|0
1653896560000|2022-05-30 07:42:40|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|0
1653896600000|2022-05-30 07:43:20|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1653896620000|2022-05-30 07:43:40|28705.72|28705.72|28694.65|28694.65|28705.72|28705.72|28694.65|28694.65|0
1653896640000|2022-05-30 07:44:00|28700.18|28700.18|28700.18|28700.18|28700.18|28700.18|28700.18|28700.18|0
1653896650000|2022-05-30 07:44:10|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|28727.85|0
1653896690000|2022-05-30 07:44:50|28733.39|28733.39|28733.39|28733.39|28733.39|28733.39|28733.39|28733.39|0
1653896700000|2022-05-30 07:45:00|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|0
1653896770000|2022-05-30 07:46:10|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1653896790000|2022-05-30 07:46:30|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|28711.25|0
1653896850000|2022-05-30 07:47:30|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|28716.79|0
1653896880000|2022-05-30 07:48:00|28710.32|28710.32|28707.09|28707.09|28710.32|28710.32|28707.09|28707.09|0
1653896910000|2022-05-30 07:48:30|28696.02|28696.02|28696.02|28696.02|28696.02|28696.02|28696.02|28696.02|0
1653896950000|2022-05-30 07:49:10|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|28707.09|0
1653896990000|2022-05-30 07:49:50|28723.69|28723.69|28723.69|28723.69|28723.69|28723.69|28723.69|28723.69|0
1653897010000|2022-05-30 07:50:10|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|0
1653897060000|2022-05-30 07:51:00|28739.47|28739.47|28742.61|28742.61|28742.61|28742.61|28739.47|28739.47|0
1653897070000|2022-05-30 07:51:10|28748.15|28748.15|28742.61|28742.61|28748.15|28748.15|28742.61|28742.61|0
1653897080000|2022-05-30 07:51:20|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|0
1653897100000|2022-05-30 07:51:40|28734.68|28734.68|28734.68|28734.68|28734.68|28734.68|28734.68|28734.68|0
1653897110000|2022-05-30 07:51:50|28740.21|28740.21|28740.21|28740.21|28740.21|28740.21|28740.21|28740.21|0
1653897160000|2022-05-30 07:52:40|28743.45|28743.45|28753.15|28753.15|28753.15|28753.15|28743.45|28743.45|0
1653897300000|2022-05-30 07:55:00|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|28747.61|0
1653897330000|2022-05-30 07:55:30|28741.15|28741.15|28752.22|28752.22|28752.22|28752.22|28741.15|28741.15|0
1653897340000|2022-05-30 07:55:40|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|0
1653897440000|2022-05-30 07:57:20|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|28753.15|0
1653897480000|2022-05-30 07:58:00|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|28775.29|0
1653897690000|2022-05-30 08:01:30|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|28758.68|0
1653897720000|2022-05-30 08:02:00|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|28769.75|0
1653897740000|2022-05-30 08:02:20|28776.03|28776.03|28776.03|28776.03|28776.03|28776.03|28776.03|28776.03|0
1653897870000|2022-05-30 08:04:30|28763.09|28763.09|28750.16|28750.16|28763.09|28763.09|28750.16|28750.16|0
1653897880000|2022-05-30 08:04:40|28744.63|28744.63|28733.56|28733.56|28744.63|28744.63|28733.56|28733.56|0
1653897940000|2022-05-30 08:05:40|28746.11|28746.11|28735.04|28735.04|28746.11|28746.11|28735.04|28735.04|0
1653898070000|2022-05-30 08:07:50|28741.51|28741.51|28747.97|28747.97|28747.97|28747.97|28741.51|28741.51|0
1653898080000|2022-05-30 08:08:00|28751.2|28751.2|28771.04|28771.04|28771.04|28771.04|28751.2|28751.2|0
1653898090000|2022-05-30 08:08:10|28780.46|28780.46|28780.46|28780.46|28780.46|28780.46|28780.46|28780.46|0
1653898120000|2022-05-30 08:08:40|28791.52|28791.52|28791.52|28791.52|28791.52|28791.52|28791.52|28791.52|0
1653898130000|2022-05-30 08:08:50|28794.66|28794.66|28794.66|28794.66|28794.66|28794.66|28794.66|28794.66|0
1653898160000|2022-05-30 08:09:20|28804.08|28804.08|28804.08|28804.08|28804.08|28804.08|28804.08|28804.08|0
1653898220000|2022-05-30 08:10:20|28800.94|28800.94|28797.8|28797.8|28800.94|28800.94|28797.8|28797.8|0
1653898260000|2022-05-30 08:11:00|28803.33|28803.33|28786.73|28786.73|28803.33|28803.33|28786.73|28786.73|0
1653898270000|2022-05-30 08:11:10|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|28792.27|0
1653898280000|2022-05-30 08:11:20|28772.87|28772.87|28776.1|28776.1|28776.1|28776.1|28772.87|28772.87|0
1653898290000|2022-05-30 08:11:30|28781.63|28781.63|28770.56|28770.56|28781.63|28781.63|28770.56|28770.56|0
1653898300000|2022-05-30 08:11:40|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|28760.87|0
1653898370000|2022-05-30 08:12:50|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|28751.45|0
1653898540000|2022-05-30 08:15:40|28754.59|28754.59|28721.38|28721.38|28754.59|28754.59|28721.38|28721.38|0
1653898550000|2022-05-30 08:15:50|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|0
1653898570000|2022-05-30 08:16:10|28721.38|28721.38|28711.97|28711.97|28721.38|28721.38|28711.97|28711.97|0
1653898600000|2022-05-30 08:16:40|28702.27|28702.27|28692.57|28692.57|28702.27|28702.27|28692.57|28692.57|0
1653898700000|2022-05-30 08:18:20|28689.34|28689.34|28686.1|28686.1|28689.34|28689.34|28686.1|28686.1|0
1653898720000|2022-05-30 08:18:40|28695.8|28695.8|28699.04|28699.04|28699.04|28699.04|28695.8|28695.8|0
1653898840000|2022-05-30 08:20:40|28710.11|28710.11|28710.11|28710.11|28710.11|28710.11|28710.11|28710.11|0
1653898900000|2022-05-30 08:21:40|28716.38|28716.38|28693.31|28693.31|28716.38|28716.38|28693.31|28693.31|0
1653898940000|2022-05-30 08:22:20|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|0
1653898950000|2022-05-30 08:22:30|28693.31|28693.31|28693.31|28693.31|28693.31|28693.31|28693.31|28693.31|0
1653898980000|2022-05-30 08:23:00|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|28682.24|0
1653899060000|2022-05-30 08:24:20|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|0
1653899070000|2022-05-30 08:24:30|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|28654.57|0
1653899130000|2022-05-30 08:25:30|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|28660.1|0
1653899140000|2022-05-30 08:25:40|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|28671.17|0
1653899170000|2022-05-30 08:26:10|28676.71|28676.71|28683.17|28683.17|28683.17|28683.17|28676.71|28676.71|0
1653899180000|2022-05-30 08:26:20|28680.03|28680.03|28680.03|28680.03|28680.03|28680.03|28680.03|28680.03|0
1653899210000|2022-05-30 08:26:50|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|0
1653899250000|2022-05-30 08:27:30|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|0
1653899310000|2022-05-30 08:28:30|28679.1|28679.1|28684.64|28684.64|28684.64|28684.64|28679.1|28679.1|0
1653899350000|2022-05-30 08:29:10|28695.71|28695.71|28705.12|28705.12|28705.12|28705.12|28695.71|28695.71|0
1653899450000|2022-05-30 08:30:50|28682.98|28682.98|28682.98|28682.98|28682.98|28682.98|28682.98|28682.98|0
1653899470000|2022-05-30 08:31:10|28673.28|28673.28|28662.21|28662.21|28673.28|28673.28|28662.21|28662.21|0
1653899480000|2022-05-30 08:31:20|28655.94|28655.94|28655.94|28655.94|28655.94|28655.94|28655.94|28655.94|0
1653899490000|2022-05-30 08:31:30|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|28644.87|0
1653899560000|2022-05-30 08:32:40|28650.4|28650.4|28644.87|28644.87|28650.4|28650.4|28644.87|28644.87|0
1653899590000|2022-05-30 08:33:10|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|28638.59|0
1653899600000|2022-05-30 08:33:20|28627.52|28627.52|28614.59|28614.59|28627.52|28627.52|28614.59|28614.59|0
1653899610000|2022-05-30 08:33:30|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|28620.13|0
1653899620000|2022-05-30 08:33:40|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|0
1653899680000|2022-05-30 08:34:40|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|28601.66|0
1653899730000|2022-05-30 08:35:30|28612.73|28612.73|28612.73|28612.73|28612.73|28612.73|28612.73|28612.73|0
1653899840000|2022-05-30 08:37:20|28609.59|28609.59|28609.59|28609.59|28609.59|28609.59|28609.59|28609.59|0
1653899950000|2022-05-30 08:39:10|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|28604.06|0
1653900020000|2022-05-30 08:40:20|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|28607.19|0
1653900040000|2022-05-30 08:40:40|28613.47|28613.47|28613.47|28613.47|28613.47|28613.47|28613.47|28613.47|0
1653900050000|2022-05-30 08:40:50|28607.93|28607.93|28607.93|28607.93|28607.93|28607.93|28607.93|28607.93|0
1653900070000|2022-05-30 08:41:10|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|28596.86|0
1653900090000|2022-05-30 08:41:30|28591.33|28591.33|28591.33|28591.33|28591.33|28591.33|28591.33|28591.33|0
1653900310000|2022-05-30 08:45:10|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|28581.63|0
1653900330000|2022-05-30 08:45:30|28570.56|28570.56|28570.56|28570.56|28570.56|28570.56|28559.49|28559.49|0
1653900340000|2022-05-30 08:45:40|28559.49|28559.49|28553.96|28553.96|28565.03|28565.03|28553.96|28553.96|0
1653900410000|2022-05-30 08:46:50|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|0
1653900430000|2022-05-30 08:47:10|28557.09|28557.09|28557.09|28557.09|28557.09|28557.09|28557.09|28557.09|0
1653900450000|2022-05-30 08:47:30|28551.56|28551.56|28546.02|28546.02|28551.56|28551.56|28546.02|28546.02|0
1653900510000|2022-05-30 08:48:30|28529.86|28529.86|28529.86|28529.86|28529.86|28529.86|28529.86|28529.86|0
1653900530000|2022-05-30 08:48:50|28536.13|28536.13|28536.13|28536.13|28536.13|28536.13|28536.13|28536.13|0
1653900540000|2022-05-30 08:49:00|28545.55|28545.55|28545.55|28545.55|28545.55|28545.55|28545.55|28545.55|0
1653900550000|2022-05-30 08:49:10|28558.48|28558.48|28530.81|28530.81|28558.48|28558.48|28530.81|28530.81|0
1653900610000|2022-05-30 08:50:10|28525.27|28525.27|28525.27|28525.27|28525.27|28525.27|28525.27|28525.27|0
1653900640000|2022-05-30 08:50:40|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|28531.55|0
1653900660000|2022-05-30 08:51:00|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|28537.82|0
1653900710000|2022-05-30 08:51:50|28528.41|28528.41|28528.41|28528.41|28528.41|28528.41|28528.41|28528.41|0
1653900740000|2022-05-30 08:52:20|28545.01|28545.01|28545.01|28545.01|28545.01|28545.01|28545.01|28545.01|0
1653900760000|2022-05-30 08:52:40|28539.48|28539.48|28539.48|28539.48|28539.48|28539.48|28539.48|28539.48|0
1653900770000|2022-05-30 08:52:50|28533.94|28533.94|28533.94|28533.94|28533.94|28533.94|28533.94|28533.94|0
1653900780000|2022-05-30 08:53:00|28537.18|28537.18|28542.71|28542.71|28542.71|28542.71|28537.18|28537.18|0
1653900800000|2022-05-30 08:53:20|28548.25|28548.25|28548.25|28548.25|28548.25|28548.25|28548.25|28548.25|0
1653900870000|2022-05-30 08:54:30|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|28542.71|0
1653901020000|2022-05-30 08:57:00|28559.32|28559.32|28581.95|28581.95|28581.95|28581.95|28559.32|28559.32|0
1653901090000|2022-05-30 08:58:10|28601.35|28601.35|28598.11|28598.11|28604.58|28604.58|28598.11|28598.11|0
1653901130000|2022-05-30 08:58:50|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|28592.58|0
1653901140000|2022-05-30 08:59:00|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|28603.65|0
1653901160000|2022-05-30 08:59:20|28609.92|28609.92|28616.2|28616.2|28616.2|28616.2|28609.92|28609.92|0
1653901170000|2022-05-30 08:59:30|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|28605.13|0
1653901230000|2022-05-30 09:00:30|28608.27|28608.27|28608.27|28608.27|28608.27|28608.27|28601.8|28601.8|0
1653901240000|2022-05-30 09:00:40|28602.73|28602.73|28597.2|28597.2|28602.73|28602.73|28597.2|28597.2|0
1653901360000|2022-05-30 09:02:40|28613.8|28613.8|28613.8|28613.8|28613.8|28613.8|28613.8|28613.8|0
1653901400000|2022-05-30 09:03:20|28610.66|28610.66|28610.66|28610.66|28610.66|28610.66|28610.66|28610.66|0
1653901530000|2022-05-30 09:05:30|28604.39|28604.39|28604.39|28604.39|28604.39|28604.39|28604.39|28604.39|0
1653901570000|2022-05-30 09:06:10|28614.09|28614.09|28594.69|28594.69|28614.09|28614.09|28594.69|28594.69|0
1653901590000|2022-05-30 09:06:30|28627.9|28627.9|28627.9|28627.9|28627.9|28627.9|28627.9|28627.9|0
1653901630000|2022-05-30 09:07:10|28600.22|28600.22|28600.22|28600.22|28600.22|28600.22|28600.22|28600.22|0
1653901640000|2022-05-30 09:07:20|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|28605.76|0
1653901690000|2022-05-30 09:08:10|28589.59|28589.59|28589.59|28589.59|28589.59|28589.59|28589.59|28589.59|0
1653901700000|2022-05-30 09:08:20|28572.99|28572.99|28572.99|28572.99|28572.99|28572.99|28572.99|28572.99|0
1653901720000|2022-05-30 09:08:40|28563.58|28563.58|28563.58|28563.58|28563.58|28563.58|28563.58|28563.58|0
1653901760000|2022-05-30 09:09:20|28557.11|28557.11|28534.97|28534.97|28557.11|28557.11|28534.97|28534.97|0
1653901770000|2022-05-30 09:09:30|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|28523.9|0
1653901950000|2022-05-30 09:12:30|28527.13|28527.13|28527.13|28527.13|28527.13|28527.13|28527.13|28527.13|0
1653901960000|2022-05-30 09:12:40|28565.88|28565.88|28543.74|28543.74|28565.88|28565.88|28543.74|28543.74|0
1653901970000|2022-05-30 09:12:50|28554.81|28554.81|28527.13|28527.13|28554.81|28554.81|28527.13|28527.13|0
1653901980000|2022-05-30 09:13:00|28532.67|28532.67|28532.67|28532.67|28532.67|28532.67|28532.67|28532.67|0
1653901990000|2022-05-30 09:13:10|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|28560.34|0
1653902160000|2022-05-30 09:16:00|28565.88|28565.88|28560.34|28560.34|28565.88|28565.88|28560.34|28560.34|0
1653902200000|2022-05-30 09:16:40|28572.89|28572.89|28572.89|28572.89|28572.89|28572.89|28572.89|28572.89|0
1653902210000|2022-05-30 09:16:50|28583.96|28583.96|28575.29|28575.29|28583.96|28583.96|28575.29|28575.29|0
1653902220000|2022-05-30 09:17:00|28581.57|28581.57|28584.7|28584.7|28584.7|28584.7|28581.57|28581.57|0
1653902240000|2022-05-30 09:17:20|28568.1|28568.1|28568.1|28568.1|28568.1|28568.1|28568.1|28568.1|0
1653902270000|2022-05-30 09:17:50|28571.24|28571.24|28571.24|28571.24|28571.24|28571.24|28571.24|28571.24|0
1653902540000|2022-05-30 09:22:20|28576.77|28576.77|28576.77|28576.77|28576.77|28576.77|28576.77|28576.77|0
1653902590000|2022-05-30 09:23:10|28582.31|28582.31|28593.38|28593.38|28593.38|28593.38|28576.77|28576.77|0
1653902620000|2022-05-30 09:23:40|28587.84|28587.84|28597.25|28597.25|28597.25|28597.25|28587.84|28587.84|0
1653902630000|2022-05-30 09:23:50|28590.79|28590.79|28585.25|28585.25|28590.79|28590.79|28585.25|28585.25|0
1653902810000|2022-05-30 09:26:50|28596.32|28596.32|28572.32|28572.32|28596.32|28596.32|28572.32|28572.32|0
1653902820000|2022-05-30 09:27:00|28569.18|28569.18|28569.18|28569.18|28569.18|28569.18|28569.18|28569.18|0
1653902870000|2022-05-30 09:27:50|28580.25|28580.25|28580.25|28580.25|28580.25|28580.25|28580.25|28580.25|0
1653902910000|2022-05-30 09:28:30|28573.79|28573.79|28573.79|28573.79|28573.79|28573.79|28573.79|28573.79|0
1653902950000|2022-05-30 09:29:10|28579.32|28579.32|28584.86|28584.86|28584.86|28584.86|28579.32|28579.32|0
1653903010000|2022-05-30 09:30:10|28595.93|28595.93|28559.92|28559.92|28595.93|28595.93|28554.39|28554.39|0
1653903130000|2022-05-30 09:32:10|28565.46|28565.46|28559.92|28559.92|28565.46|28565.46|28559.92|28559.92|0
1653903220000|2022-05-30 09:33:40|28556.69|28556.69|28550.22|28550.22|28556.69|28556.69|28550.22|28550.22|0
1653903240000|2022-05-30 09:34:00|28539.15|28539.15|28539.15|28539.15|28539.15|28539.15|28539.15|28539.15|0
1653903340000|2022-05-30 09:35:40|28528.08|28528.08|28528.08|28528.08|28528.08|28528.08|28528.08|28528.08|0
1653903350000|2022-05-30 09:35:50|28533.62|28533.62|28533.62|28533.62|28533.62|28533.62|28533.62|28533.62|0
1653903380000|2022-05-30 09:36:20|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|0
1653903570000|2022-05-30 09:39:30|28542.29|28542.29|28542.29|28542.29|28542.29|28542.29|28542.29|28542.29|0
1653903780000|2022-05-30 09:43:00|28547.83|28547.83|28541.8|28541.8|28564.43|28564.43|28541.8|28541.8|0
1653903900000|2022-05-30 09:45:00|28548.27|28548.27|28548.27|28548.27|28548.27|28548.27|28548.27|28548.27|0
1653903910000|2022-05-30 09:45:10|28554.73|28554.73|28557.96|28557.96|28557.96|28557.96|28554.73|28554.73|0
1653903950000|2022-05-30 09:45:50|28552.43|28552.43|28565.36|28565.36|28565.36|28565.36|28552.43|28552.43|0
1653903960000|2022-05-30 09:46:00|28548.76|28548.76|28565.36|28565.36|28565.36|28565.36|28548.76|28548.76|0
1653903980000|2022-05-30 09:46:20|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|28554.29|0
1653904120000|2022-05-30 09:48:40|28548.76|28548.76|28554.29|28554.29|28554.29|28554.29|28548.76|28548.76|0
1653904150000|2022-05-30 09:49:10|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|28559.83|0
1653904200000|2022-05-30 09:50:00|28566.1|28566.1|28572.38|28572.38|28572.38|28572.38|28566.1|28566.1|0
1653904210000|2022-05-30 09:50:10|28578.84|28578.84|28584.38|28584.38|28584.38|28584.38|28578.84|28578.84|0
1653904330000|2022-05-30 09:52:10|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|0
1653904340000|2022-05-30 09:52:20|28571.45|28571.45|28571.45|28571.45|28571.45|28571.45|28571.45|28571.45|0
1653904350000|2022-05-30 09:52:30|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|28577.91|0
1653904410000|2022-05-30 09:53:30|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|28581.15|0
1653904430000|2022-05-30 09:53:50|28574.68|28574.68|28563.61|28563.61|28574.68|28574.68|28563.61|28563.61|0
1653904440000|2022-05-30 09:54:00|28569.15|28569.15|28574.68|28574.68|28574.68|28574.68|28569.15|28569.15|0
1653904470000|2022-05-30 09:54:30|28563.61|28563.61|28563.61|28563.61|28563.61|28563.61|28563.61|28563.61|0
1653904500000|2022-05-30 09:55:00|28566.84|28566.84|28570.08|28570.08|28570.08|28570.08|28566.84|28566.84|0
1653904610000|2022-05-30 09:56:50|28575.61|28575.61|28581.15|28581.15|28581.15|28581.15|28575.61|28575.61|0
1653904760000|2022-05-30 09:59:20|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|28575.61|0
1653904800000|2022-05-30 10:00:00|28572.47|28572.47|28572.47|28572.47|28572.47|28572.47|28572.47|28572.47|0
1653905000000|2022-05-30 10:03:20|28562.77|28562.77|28562.77|28562.77|28562.77|28562.77|28562.77|28562.77|0
1653905020000|2022-05-30 10:03:40|28551.71|28551.71|28551.71|28551.71|28551.71|28551.71|28551.71|28551.71|0
1653905060000|2022-05-30 10:04:20|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|0
1653905090000|2022-05-30 10:04:50|28551.71|28551.71|28554.94|28554.94|28554.94|28554.94|28551.71|28551.71|0
1653905190000|2022-05-30 10:06:30|28545.24|28545.24|28542.01|28542.01|28545.24|28545.24|28542.01|28542.01|0
1653905200000|2022-05-30 10:06:40|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|28536.47|0
1653905350000|2022-05-30 10:09:10|28527.06|28527.06|28520.59|28520.59|28527.06|28527.06|28520.59|28520.59|0
1653905370000|2022-05-30 10:09:30|28517.36|28517.36|28517.36|28517.36|28517.36|28517.36|28517.36|28517.36|0
1653905460000|2022-05-30 10:11:00|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|0
1653905600000|2022-05-30 10:13:20|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|0
1653905640000|2022-05-30 10:14:00|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|0
1653905660000|2022-05-30 10:14:20|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|28484.15|0
1653905680000|2022-05-30 10:14:40|28489.68|28489.68|28484.15|28484.15|28489.68|28489.68|28484.15|28484.15|0
1653905850000|2022-05-30 10:17:30|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|28478.62|0
1653905890000|2022-05-30 10:18:10|28475.48|28475.48|28472.34|28472.34|28475.48|28475.48|28472.34|28472.34|0
1653905900000|2022-05-30 10:18:20|28485.27|28485.27|28485.27|28485.27|28485.27|28485.27|28485.27|28485.27|0
1653905910000|2022-05-30 10:18:30|28488.51|28488.51|28479.83|28479.83|28488.51|28488.51|28479.83|28479.83|0
1653905930000|2022-05-30 10:18:50|28474.3|28474.3|28474.3|28474.3|28474.3|28474.3|28474.3|28474.3|0
1653906260000|2022-05-30 10:24:20|28480.76|28480.76|28487.23|28487.23|28487.23|28487.23|28480.76|28480.76|0
1653906280000|2022-05-30 10:24:40|28481.7|28481.7|28476.16|28476.16|28481.7|28481.7|28476.16|28476.16|0
1653906300000|2022-05-30 10:25:00|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|28479.39|0
1653906320000|2022-05-30 10:25:20|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|28473.12|0
1653906460000|2022-05-30 10:27:40|28467.58|28467.58|28467.58|28467.58|28467.58|28467.58|28467.58|28467.58|0
1653906470000|2022-05-30 10:27:50|28462.05|28462.05|28484.19|28484.19|28484.19|28484.19|28462.05|28462.05|0
1653906570000|2022-05-30 10:29:30|28500.79|28500.79|28500.79|28500.79|28500.79|28500.79|28500.79|28500.79|0
1653906590000|2022-05-30 10:29:50|28506.33|28506.33|28506.33|28506.33|28506.33|28506.33|28506.33|28506.33|0
1653906650000|2022-05-30 10:30:50|28517.4|28517.4|28517.4|28517.4|28517.4|28517.4|28517.4|28517.4|0
1653906670000|2022-05-30 10:31:10|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|0
1653906680000|2022-05-30 10:31:20|28550.61|28550.61|28550.61|28550.61|28550.61|28550.61|28550.61|28550.61|0
1653906750000|2022-05-30 10:32:30|28545.07|28545.07|28539.54|28539.54|28545.07|28545.07|28539.54|28539.54|0
1653906780000|2022-05-30 10:33:00|28534|28534|28534|28534|28534|28534|28534|28534|0
1653906920000|2022-05-30 10:35:20|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|28545.07|0
1653906940000|2022-05-30 10:35:40|28539.54|28539.54|28520.42|28520.42|28539.54|28539.54|28520.42|28520.42|0
1653906950000|2022-05-30 10:35:50|28517.29|28517.29|28493.38|28493.38|28517.29|28517.29|28493.38|28493.38|0
1653906970000|2022-05-30 10:36:10|28486.91|28486.91|28486.91|28486.91|28486.91|28486.91|28486.91|28486.91|0
1653907090000|2022-05-30 10:38:10|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|0
1653907100000|2022-05-30 10:38:20|28485.54|28485.54|28480.01|28480.01|28485.54|28485.54|28480.01|28480.01|0
1653907180000|2022-05-30 10:39:40|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|28496.61|0
1653907360000|2022-05-30 10:42:40|28480.01|28480.01|28480.01|28480.01|28480.01|28480.01|28480.01|28480.01|0
1653907390000|2022-05-30 10:43:10|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|0
1653907440000|2022-05-30 10:44:00|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|0
1653907490000|2022-05-30 10:44:50|28497.54|28497.54|28497.54|28497.54|28497.54|28497.54|28497.54|28497.54|0
1653907630000|2022-05-30 10:47:10|28500.78|28500.78|28504.01|28504.01|28504.01|28504.01|28500.78|28500.78|0
1653907680000|2022-05-30 10:48:00|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|28494.31|0
1653907690000|2022-05-30 10:48:10|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|0
1653907800000|2022-05-30 10:50:00|28509.98|28509.98|28492.64|28492.64|28509.98|28509.98|28492.64|28492.64|0
1653907810000|2022-05-30 10:50:10|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|28489.41|0
1653907910000|2022-05-30 10:51:50|28461.73|28461.73|28461.73|28461.73|28461.73|28461.73|28461.73|28461.73|0
1653907930000|2022-05-30 10:52:10|28467.27|28467.27|28456.2|28456.2|28467.27|28467.27|28456.2|28456.2|0
1653907940000|2022-05-30 10:52:20|28453.06|28453.06|28449.92|28449.92|28453.06|28453.06|28449.92|28449.92|0
1653907980000|2022-05-30 10:53:00|28444.39|28444.39|28444.39|28444.39|28444.39|28444.39|28444.39|28444.39|0
1653908100000|2022-05-30 10:55:00|28450.66|28450.66|28453.8|28453.8|28453.8|28453.8|28450.66|28450.66|0
1653908130000|2022-05-30 10:55:30|28442.73|28442.73|28442.73|28442.73|28442.73|28442.73|28442.73|28442.73|0
1653908150000|2022-05-30 10:55:50|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|28453.8|0
1653908170000|2022-05-30 10:56:10|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|28459.33|0
1653908200000|2022-05-30 10:56:40|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|0
1653908220000|2022-05-30 10:57:00|28447.33|28447.33|28458.4|28458.4|28458.4|28458.4|28447.33|28447.33|0
1653908290000|2022-05-30 10:58:10|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|0
1653908300000|2022-05-30 10:58:20|28469.47|28469.47|28469.47|28469.47|28469.47|28469.47|28469.47|28469.47|0
1653908340000|2022-05-30 10:59:00|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|28452.87|0
1653908360000|2022-05-30 10:59:20|28447.33|28447.33|28447.33|28447.33|28447.33|28447.33|28447.33|28447.33|0
1653908390000|2022-05-30 10:59:50|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|0
1653908420000|2022-05-30 11:00:20|28435.52|28435.52|28435.52|28435.52|28435.52|28435.52|28435.52|28435.52|0
1653908450000|2022-05-30 11:00:50|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|28441.06|0
1653908510000|2022-05-30 11:01:50|28407.85|28407.85|28407.85|28407.85|28407.85|28407.85|28407.85|28407.85|0
1653908520000|2022-05-30 11:02:00|28411.08|28411.08|28417.55|28417.55|28420.78|28420.78|28411.08|28411.08|0
1653908600000|2022-05-30 11:03:20|28424.02|28424.02|28435.08|28435.08|28435.08|28435.08|28424.02|28424.02|0
1653908630000|2022-05-30 11:03:50|28431.85|28431.85|28431.85|28431.85|28431.85|28431.85|28431.85|28431.85|0
1653908660000|2022-05-30 11:04:20|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|28415.25|0
1653908700000|2022-05-30 11:05:00|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|0
1653908910000|2022-05-30 11:08:30|28433.71|28433.71|28433.71|28433.71|28433.71|28433.71|28433.71|28433.71|0
1653909030000|2022-05-30 11:10:30|28436.85|28436.85|28436.85|28436.85|28436.85|28436.85|28436.85|28436.85|0
1653909060000|2022-05-30 11:11:00|28447.92|28447.92|28447.92|28447.92|28447.92|28447.92|28447.92|28447.92|0
1653909080000|2022-05-30 11:11:20|28442.39|28442.39|28442.39|28442.39|28442.39|28442.39|28442.39|28442.39|0
1653909090000|2022-05-30 11:11:30|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|28439.25|0
1653909100000|2022-05-30 11:11:40|28433.71|28433.71|28428.18|28428.18|28433.71|28433.71|28428.18|28428.18|0
1653909210000|2022-05-30 11:13:30|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|28417.11|0
1653909230000|2022-05-30 11:13:50|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|28428.18|0
1653909260000|2022-05-30 11:14:20|28439.25|28439.25|28477.99|28477.99|28483.53|28483.53|28439.25|28439.25|0
1653909270000|2022-05-30 11:14:30|28472.46|28472.46|28472.46|28472.46|28472.46|28472.46|28472.46|28472.46|0
1653909280000|2022-05-30 11:14:40|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|28478.73|0
1653909310000|2022-05-30 11:15:10|28465.8|28465.8|28462.57|28462.57|28465.8|28465.8|28462.57|28462.57|0
1653909320000|2022-05-30 11:15:20|28451.5|28451.5|28451.5|28451.5|28451.5|28451.5|28451.5|28451.5|0
1653909350000|2022-05-30 11:15:50|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|28448.27|0
1653909550000|2022-05-30 11:19:10|28431.66|28431.66|28431.66|28431.66|28431.66|28431.66|28431.66|28431.66|0
1653909640000|2022-05-30 11:20:40|28434.89|28434.89|28434.89|28434.89|28434.89|28434.89|28434.89|28434.89|0
1653909730000|2022-05-30 11:22:10|28428.43|28428.43|28428.43|28428.43|28428.43|28428.43|28428.43|28428.43|0
1653909740000|2022-05-30 11:22:20|28425.19|28425.19|28425.19|28425.19|28425.19|28425.19|28425.19|28425.19|0
1653909780000|2022-05-30 11:23:00|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|28421.96|0
1653909910000|2022-05-30 11:25:10|28412.26|28412.26|28412.26|28412.26|28412.26|28412.26|28412.26|28412.26|0
1653909930000|2022-05-30 11:25:30|28417.8|28417.8|28417.8|28417.8|28417.8|28417.8|28417.8|28417.8|0
1653909970000|2022-05-30 11:26:10|28424.26|28424.26|28424.26|28424.26|28424.26|28424.26|28424.26|28424.26|0
1653910050000|2022-05-30 11:27:30|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|0
1653910060000|2022-05-30 11:27:40|28446.4|28446.4|28446.4|28446.4|28446.4|28446.4|28446.4|28446.4|0
1653910150000|2022-05-30 11:29:10|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|28435.33|0
1653910170000|2022-05-30 11:29:30|28440.87|28440.87|28446.4|28446.4|28446.4|28446.4|28440.87|28440.87|0
1653910330000|2022-05-30 11:32:10|28451.94|28451.94|28451.94|28451.94|28451.94|28451.94|28451.94|28451.94|0
1653910360000|2022-05-30 11:32:40|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|28468.1|0
1653910380000|2022-05-30 11:33:00|28473.64|28473.64|28473.64|28473.64|28473.64|28473.64|28473.64|28473.64|0
1653910460000|2022-05-30 11:34:20|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|0
1653910510000|2022-05-30 11:35:10|28480.1|28480.1|28483.34|28483.34|28483.34|28483.34|28480.1|28480.1|0
1653910570000|2022-05-30 11:36:10|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|28472.27|0
1653910580000|2022-05-30 11:36:20|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|28469.13|0
1653910640000|2022-05-30 11:37:20|28462.66|28462.66|28462.66|28462.66|28462.66|28462.66|28462.66|28462.66|0
1653910660000|2022-05-30 11:37:40|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|28468.2|0
1653910680000|2022-05-30 11:38:00|28473.73|28473.73|28501.41|28501.41|28501.41|28501.41|28473.73|28473.73|0
1653910720000|2022-05-30 11:38:40|28504.64|28504.64|28504.64|28504.64|28504.64|28504.64|28504.64|28504.64|0
1653910820000|2022-05-30 11:40:20|28482.5|28482.5|28471.43|28471.43|28482.5|28482.5|28471.43|28471.43|0
1653910840000|2022-05-30 11:40:40|28465.9|28465.9|28465.9|28465.9|28465.9|28465.9|28465.9|28465.9|0
1653910860000|2022-05-30 11:41:00|28460.36|28460.36|28460.36|28460.36|28460.36|28460.36|28460.36|28460.36|0
1653910990000|2022-05-30 11:43:10|28466.64|28466.64|28466.64|28466.64|28466.64|28466.64|28466.64|28466.64|0
1653911020000|2022-05-30 11:43:40|28488.78|28488.78|28477.71|28477.71|28488.78|28488.78|28477.71|28477.71|0
1653911040000|2022-05-30 11:44:00|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28477.71|28477.71|0
1653911060000|2022-05-30 11:44:20|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|0
1653911080000|2022-05-30 11:44:40|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|0
1653911120000|2022-05-30 11:45:20|28488.78|28488.78|28483.24|28483.24|28488.78|28488.78|28483.24|28483.24|0
1653911250000|2022-05-30 11:47:30|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|0
1653911290000|2022-05-30 11:48:10|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|0
1653911310000|2022-05-30 11:48:30|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|28477.71|0
1653911390000|2022-05-30 11:49:50|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|28483.24|0
1653911440000|2022-05-30 11:50:40|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|0
1653911450000|2022-05-30 11:50:50|28480.84|28480.84|28480.84|28480.84|28480.84|28480.84|28480.84|28480.84|0
1653911480000|2022-05-30 11:51:20|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|28486.38|0
1653911490000|2022-05-30 11:51:30|28479.91|28479.91|28476.68|28476.68|28479.91|28479.91|28476.68|28476.68|0
1653911570000|2022-05-30 11:52:50|28466.98|28466.98|28466.98|28466.98|28466.98|28466.98|28466.98|28466.98|0
1653911640000|2022-05-30 11:54:00|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|28460.51|0
1653911680000|2022-05-30 11:54:40|28466.05|28466.05|28466.05|28466.05|28466.05|28466.05|28466.05|28466.05|0
1653911730000|2022-05-30 11:55:30|28462.82|28462.82|28462.82|28462.82|28462.82|28462.82|28462.82|28462.82|0
1653911760000|2022-05-30 11:56:00|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|28451.75|0
1653911790000|2022-05-30 11:56:30|28454.88|28454.88|28454.88|28454.88|28454.88|28454.88|28454.88|28454.88|0
1653911800000|2022-05-30 11:56:40|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|28458.02|0
1653911850000|2022-05-30 11:57:30|28452.49|28452.49|28452.49|28452.49|28452.49|28452.49|28452.49|28452.49|0
1653912000000|2022-05-30 12:00:00|28433.09|28433.09|28446.02|28446.02|28446.02|28446.02|28433.09|28433.09|0
1653912090000|2022-05-30 12:01:30|28458.95|28458.95|28458.95|28458.95|28458.95|28458.95|28458.95|28458.95|0
1653912120000|2022-05-30 12:02:00|28464.49|28464.49|28464.49|28464.49|28464.49|28464.49|28464.49|28464.49|0
1653912160000|2022-05-30 12:02:40|28461.35|28461.35|28461.35|28461.35|28464.58|28464.58|28461.35|28461.35|0
1653912170000|2022-05-30 12:02:50|28464.58|28464.58|28464.58|28464.58|28464.58|28464.58|28464.58|28464.58|0
1653912190000|2022-05-30 12:03:10|28467.82|28467.82|28471.05|28471.05|28471.05|28471.05|28467.82|28467.82|0
1653912200000|2022-05-30 12:03:20|28476.58|28476.58|28476.58|28476.58|28476.58|28476.58|28476.58|28476.58|0
1653912220000|2022-05-30 12:03:40|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|28479.72|0
1653912230000|2022-05-30 12:03:50|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|0
1653912260000|2022-05-30 12:04:20|28491.72|28491.72|28491.72|28491.72|28491.72|28491.72|28491.72|28491.72|0
1653912380000|2022-05-30 12:06:20|28498.19|28498.19|28509.26|28509.26|28509.26|28509.26|28498.19|28498.19|0
1653912390000|2022-05-30 12:06:30|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|28518.96|0
1653912400000|2022-05-30 12:06:40|28524.49|28524.49|28524.49|28524.49|28524.49|28524.49|28524.49|28524.49|0
1653912430000|2022-05-30 12:07:10|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|28541.1|0
1653912470000|2022-05-30 12:07:50|28530.03|28530.03|28524.49|28524.49|28530.03|28530.03|28524.49|28524.49|0
1653912480000|2022-05-30 12:08:00|28527.63|28527.63|28538.7|28538.7|28538.7|28538.7|28527.63|28527.63|0
1653912490000|2022-05-30 12:08:10|28532.23|28532.23|28535.47|28535.47|28535.47|28535.47|28529|28529|0
1653912540000|2022-05-30 12:09:00|28524.4|28524.4|28524.4|28524.4|28524.4|28524.4|28524.4|28524.4|0
1653912660000|2022-05-30 12:11:00|28530.86|28530.86|28514.7|28514.7|28530.86|28530.86|28514.7|28514.7|0
1653912890000|2022-05-30 12:14:50|28509.16|28509.16|28509.16|28509.16|28509.16|28509.16|28509.16|28509.16|0
1653912910000|2022-05-30 12:15:10|28496.23|28496.23|28496.23|28496.23|28496.23|28496.23|28496.23|28496.23|0
1653912940000|2022-05-30 12:15:40|28489.76|28489.76|28489.76|28489.76|28489.76|28489.76|28489.76|28489.76|0
1653912950000|2022-05-30 12:15:50|28484.23|28484.23|28484.23|28484.23|28484.23|28484.23|28484.23|28484.23|0
1653913000000|2022-05-30 12:16:40|28495.3|28495.3|28500.83|28500.83|28500.83|28500.83|28495.3|28495.3|0
1653913120000|2022-05-30 12:18:40|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|28510.53|0
1653913140000|2022-05-30 12:19:00|28517|28517|28517|28517|28517|28517|28517|28517|0
1653913190000|2022-05-30 12:19:50|28522.53|28522.53|28522.53|28522.53|28522.53|28522.53|28522.53|28522.53|0
1653913210000|2022-05-30 12:20:10|28528.07|28528.07|28528.07|28528.07|28528.07|28528.07|28528.07|28528.07|0
1653913220000|2022-05-30 12:20:20|28533.6|28533.6|28533.6|28533.6|28533.6|28533.6|28533.6|28533.6|0
1653913230000|2022-05-30 12:20:30|28528.07|28528.07|28522.53|28522.53|28528.07|28528.07|28522.53|28522.53|0
1653913260000|2022-05-30 12:21:00|28500.4|28500.4|28497.26|28497.26|28500.4|28500.4|28497.26|28497.26|0
1653913340000|2022-05-30 12:22:20|28477.52|28477.52|28474.38|28474.38|28477.52|28477.52|28474.38|28474.38|0
1653913380000|2022-05-30 12:23:00|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|28464.68|0
1653913440000|2022-05-30 12:24:00|28470.21|28470.21|28470.21|28470.21|28470.21|28470.21|28470.21|28470.21|0
1653913480000|2022-05-30 12:24:40|28481.28|28481.28|28481.28|28481.28|28481.28|28481.28|28481.28|28481.28|0
1653913500000|2022-05-30 12:25:00|28490.98|28490.98|28490.98|28490.98|28490.98|28490.98|28490.98|28490.98|0
1653913510000|2022-05-30 12:25:10|28497.45|28497.45|28494.22|28494.22|28497.45|28497.45|28494.22|28494.22|0
1653913520000|2022-05-30 12:25:20|28491.08|28491.08|28487.94|28487.94|28491.08|28491.08|28487.94|28487.94|0
1653913590000|2022-05-30 12:26:30|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|28476.87|0
1653913630000|2022-05-30 12:27:10|28470.4|28470.4|28470.4|28470.4|28470.4|28470.4|28470.4|28470.4|0
1653913700000|2022-05-30 12:28:20|28481.47|28481.47|28481.47|28481.47|28481.47|28481.47|28481.47|28481.47|0
1653913750000|2022-05-30 12:29:10|28497.64|28497.64|28500.87|28500.87|28500.87|28500.87|28497.64|28497.64|0
1653913760000|2022-05-30 12:29:20|28511.94|28511.94|28511.94|28511.94|28511.94|28511.94|28511.94|28511.94|0
1653913770000|2022-05-30 12:29:30|28517.48|28517.48|28528.55|28528.55|28528.55|28528.55|28517.48|28517.48|0
1653913800000|2022-05-30 12:30:00|28525.31|28525.31|28531.78|28531.78|28531.78|28531.78|28518.85|28518.85|0
1653913920000|2022-05-30 12:32:00|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|0
1653914040000|2022-05-30 12:34:00|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|0
1653914120000|2022-05-30 12:35:20|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|28548.38|0
1653914130000|2022-05-30 12:35:30|28535.45|28535.45|28535.45|28535.45|28535.45|28535.45|28535.45|28535.45|0
1653914140000|2022-05-30 12:35:40|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|28528.98|0
1653914200000|2022-05-30 12:36:40|28517.92|28517.92|28506.85|28506.85|28517.92|28517.92|28506.85|28506.85|0
1653914220000|2022-05-30 12:37:00|28503.71|28503.71|28494.01|28494.01|28503.71|28503.71|28494.01|28494.01|0
1653914240000|2022-05-30 12:37:20|28490.87|28490.87|28484.6|28484.6|28490.87|28490.87|28484.6|28484.6|0
1653914340000|2022-05-30 12:39:00|28473.53|28473.53|28467.99|28467.99|28473.53|28473.53|28467.99|28467.99|0
1653914370000|2022-05-30 12:39:30|28474.46|28474.46|28480.92|28480.92|28480.92|28480.92|28474.46|28474.46|0
1653914390000|2022-05-30 12:39:50|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|28477.69|0
1653914430000|2022-05-30 12:40:30|28480.92|28480.92|28474.46|28474.46|28480.92|28480.92|28474.46|28474.46|0
1653914450000|2022-05-30 12:40:50|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|28468.92|0
1653914500000|2022-05-30 12:41:40|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|28474.46|0
1653914550000|2022-05-30 12:42:30|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|0
1653914590000|2022-05-30 12:43:10|28488.66|28488.66|28488.66|28488.66|28488.66|28488.66|28488.66|28488.66|0
1653914600000|2022-05-30 12:43:20|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|28485.53|0
1653914700000|2022-05-30 12:45:00|28491.99|28491.99|28495.23|28495.23|28495.23|28495.23|28491.99|28491.99|0
1653914730000|2022-05-30 12:45:30|28491.99|28491.99|28497.53|28497.53|28497.53|28497.53|28491.99|28491.99|0
1653914790000|2022-05-30 12:46:30|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|0
1653914800000|2022-05-30 12:46:40|28501.69|28501.69|28491.99|28491.99|28501.69|28501.69|28491.99|28491.99|0
1653914830000|2022-05-30 12:47:10|28486.46|28486.46|28486.46|28486.46|28486.46|28486.46|28486.46|28486.46|0
1653914950000|2022-05-30 12:49:10|28480.92|28480.92|28486.46|28486.46|28486.46|28486.46|28480.92|28480.92|0
1653914970000|2022-05-30 12:49:30|28491.99|28491.99|28491.99|28491.99|28491.99|28491.99|28491.99|28491.99|0
1653914980000|2022-05-30 12:49:40|28495.23|28495.23|28495.23|28495.23|28495.23|28495.23|28495.23|28495.23|0
1653914990000|2022-05-30 12:49:50|28498.46|28498.46|28498.46|28498.46|28498.46|28498.46|28498.46|28498.46|0
1653915040000|2022-05-30 12:50:40|28503.99|28503.99|28515.06|28515.06|28515.06|28515.06|28503.99|28503.99|0
1653915070000|2022-05-30 12:51:10|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|0
1653915100000|2022-05-30 12:51:40|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|0
1653915160000|2022-05-30 12:52:40|28522.9|28522.9|28522.9|28522.9|28522.9|28522.9|28522.9|28522.9|0
1653915180000|2022-05-30 12:53:00|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|0
1653915360000|2022-05-30 12:56:00|28506.3|28506.3|28500.76|28500.76|28506.3|28506.3|28500.76|28500.76|0
1653915400000|2022-05-30 12:56:40|28497.53|28497.53|28500.76|28500.76|28507.23|28507.23|28497.53|28497.53|0
1653915410000|2022-05-30 12:56:50|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|28507.23|0
1653915490000|2022-05-30 12:58:10|28500.76|28500.76|28503.99|28503.99|28503.99|28503.99|28497.53|28497.53|0
1653915500000|2022-05-30 12:58:20|28492.92|28492.92|28492.92|28492.92|28498.46|28498.46|28492.92|28492.92|0
1653915510000|2022-05-30 12:58:30|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|28489.69|0
1653915530000|2022-05-30 12:58:50|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|28500.76|0
1653915550000|2022-05-30 12:59:10|28511.83|28511.83|28526.13|28526.13|28526.13|28526.13|28511.83|28511.83|0
1653915630000|2022-05-30 13:00:30|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|28520.6|0
1653915650000|2022-05-30 13:00:50|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|0
1653915660000|2022-05-30 13:01:00|28506.3|28506.3|28500.76|28500.76|28506.3|28506.3|28500.76|28500.76|0
1653915690000|2022-05-30 13:01:30|28506.3|28506.3|28506.3|28506.3|28506.3|28506.3|28506.3|28506.3|0
1653915700000|2022-05-30 13:01:40|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|28511.83|0
1653915710000|2022-05-30 13:01:50|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|28517.37|0
1653915760000|2022-05-30 13:02:40|28520.5|28520.5|28514.23|28514.23|28520.5|28520.5|28514.23|28514.23|0
1653915770000|2022-05-30 13:02:50|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|28520.69|0
1653915890000|2022-05-30 13:04:50|28531.76|28531.76|28528.53|28528.53|28531.76|28531.76|28528.53|28528.53|0
1653915900000|2022-05-30 13:05:00|28534.81|28534.81|28528.53|28528.53|28534.81|28534.81|28528.53|28528.53|0
1653915930000|2022-05-30 13:05:30|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|0
1653916010000|2022-05-30 13:06:50|28550.67|28550.67|28550.67|28550.67|28550.67|28550.67|28550.67|28550.67|0
1653916060000|2022-05-30 13:07:40|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|28539.6|0
1653916070000|2022-05-30 13:07:50|28536.37|28536.37|28529.9|28529.9|28536.37|28536.37|28529.9|28529.9|0
1653916080000|2022-05-30 13:08:00|28524.37|28524.37|28524.37|28524.37|28524.37|28524.37|28524.37|28524.37|0
1653916090000|2022-05-30 13:08:10|28517.9|28517.9|28517.9|28517.9|28517.9|28517.9|28517.9|28517.9|0
1653916110000|2022-05-30 13:08:30|28512.36|28512.36|28512.36|28512.36|28512.36|28512.36|28512.36|28512.36|0
1653916140000|2022-05-30 13:09:00|28517.9|28517.9|28512.36|28512.36|28517.9|28517.9|28512.36|28512.36|0
1653916190000|2022-05-30 13:09:50|28506.83|28506.83|28506.83|28506.83|28506.83|28506.83|28506.83|28506.83|0
1653916400000|2022-05-30 13:13:20|28516.53|28516.53|28516.53|28516.53|28516.53|28516.53|28516.53|28516.53|0
1653916410000|2022-05-30 13:13:30|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|28510.99|0
1653916430000|2022-05-30 13:13:50|28516.53|28516.53|28522.06|28522.06|28522.06|28522.06|28516.53|28516.53|0
1653916540000|2022-05-30 13:15:40|28527.6|28527.6|28567.27|28567.27|28567.27|28567.27|28527.6|28527.6|0
1653916560000|2022-05-30 13:16:00|28556.2|28556.2|28556.2|28556.2|28556.2|28556.2|28556.2|28556.2|0
1653916580000|2022-05-30 13:16:20|28561.74|28561.74|28567.27|28567.27|28567.27|28567.27|28561.74|28561.74|0
1653916590000|2022-05-30 13:16:30|28561.74|28561.74|28561.74|28561.74|28561.74|28561.74|28561.74|28561.74|0
1653916660000|2022-05-30 13:17:40|28568.01|28568.01|28568.01|28568.01|28568.01|28568.01|28568.01|28568.01|0
1653916670000|2022-05-30 13:17:50|28571.15|28571.15|28571.15|28571.15|28571.15|28571.15|28571.15|28571.15|0
1653916760000|2022-05-30 13:19:20|28560.08|28560.08|28560.08|28560.08|28560.08|28560.08|28560.08|28560.08|0
1653916850000|2022-05-30 13:20:50|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|28566.36|0
1653916860000|2022-05-30 13:21:00|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|0
1653916870000|2022-05-30 13:21:10|28560.82|28560.82|28560.82|28560.82|28560.82|28560.82|28560.82|28560.82|0
1653916890000|2022-05-30 13:21:30|28563.96|28563.96|28563.96|28563.96|28563.96|28563.96|28563.96|28563.96|0
1653916920000|2022-05-30 13:22:00|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|0
1653916990000|2022-05-30 13:23:10|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|0
1653917080000|2022-05-30 13:24:40|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|28575.03|0
1653917100000|2022-05-30 13:25:00|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|0
1653917110000|2022-05-30 13:25:10|28578.26|28578.26|28578.26|28578.26|28578.26|28578.26|28578.26|28578.26|0
1653917120000|2022-05-30 13:25:20|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|28571.8|0
1653917240000|2022-05-30 13:27:20|28577.33|28577.33|28571.8|28571.8|28588.4|28588.4|28571.8|28571.8|0
1653917310000|2022-05-30 13:28:30|28577.33|28577.33|28574.1|28574.1|28577.33|28577.33|28574.1|28574.1|0
1653917370000|2022-05-30 13:29:30|28568.56|28568.56|28568.56|28568.56|28568.56|28568.56|28568.56|28568.56|0
1653917410000|2022-05-30 13:30:10|28565.33|28565.33|28565.33|28565.33|28565.33|28565.33|28565.33|28565.33|0
1653917420000|2022-05-30 13:30:20|28562.19|28562.19|28562.19|28562.19|28562.19|28562.19|28562.19|28562.19|0
1653917430000|2022-05-30 13:30:30|28556.66|28556.66|28550.38|28550.38|28556.66|28556.66|28550.38|28550.38|0
1653917440000|2022-05-30 13:30:40|28566.99|28566.99|28566.99|28566.99|28566.99|28566.99|28566.99|28566.99|0
1653917460000|2022-05-30 13:31:00|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|0
1653917510000|2022-05-30 13:31:50|28562.38|28562.38|28556.85|28556.85|28562.38|28562.38|28556.85|28556.85|0
1653917540000|2022-05-30 13:32:20|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|28551.31|0
1653917560000|2022-05-30 13:32:40|28540.24|28540.24|28529.18|28529.18|28540.24|28540.24|28529.18|28529.18|0
1653917580000|2022-05-30 13:33:00|28518.11|28518.11|28518.11|28518.11|28518.11|28518.11|28518.11|28518.11|0
1653917630000|2022-05-30 13:33:50|28534.71|28534.71|28540.24|28540.24|28540.24|28540.24|28534.71|28534.71|0
1653917690000|2022-05-30 13:34:50|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|28534.71|0
1653917700000|2022-05-30 13:35:00|28551.31|28551.31|28556.85|28556.85|28556.85|28556.85|28551.31|28551.31|0
1653917720000|2022-05-30 13:35:20|28553.62|28553.62|28553.62|28553.62|28553.62|28553.62|28553.62|28553.62|0
1653917740000|2022-05-30 13:35:40|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|0
1653917850000|2022-05-30 13:37:30|28556.85|28556.85|28556.85|28556.85|28556.85|28556.85|28556.85|28556.85|0
1653917880000|2022-05-30 13:38:00|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|0
1653917910000|2022-05-30 13:38:30|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|0
1653917940000|2022-05-30 13:39:00|28530.64|28530.64|28530.64|28530.64|28530.64|28530.64|28530.64|28530.64|0
1653917960000|2022-05-30 13:39:20|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|28547.25|0
1653917990000|2022-05-30 13:39:50|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|28550.38|0
1653918000000|2022-05-30 13:40:00|28561.45|28561.45|28562.38|28562.38|28567.92|28567.92|28561.45|28561.45|0
1653918050000|2022-05-30 13:40:50|28545.78|28545.78|28545.78|28545.78|28545.78|28545.78|28545.78|28545.78|0
1653918060000|2022-05-30 13:41:00|28556.85|28556.85|28562.38|28562.38|28562.38|28562.38|28556.85|28556.85|0
1653918080000|2022-05-30 13:41:20|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|28573.45|0
1653918090000|2022-05-30 13:41:30|28579.92|28579.92|28577.52|28577.52|28579.92|28579.92|28574.38|28574.38|0
1653918100000|2022-05-30 13:41:40|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|28574.29|0
1653918120000|2022-05-30 13:42:00|28577.52|28577.52|28577.52|28577.52|28577.52|28577.52|28577.52|28577.52|0
1653918190000|2022-05-30 13:43:10|28580.66|28580.66|28580.66|28580.66|28580.66|28580.66|28580.66|28580.66|0
1653918210000|2022-05-30 13:43:30|28591.73|28591.73|28588.5|28588.5|28591.73|28591.73|28588.5|28588.5|0
1653918220000|2022-05-30 13:43:40|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|28582.96|0
1653918240000|2022-05-30 13:44:00|28576.5|28576.5|28576.5|28576.5|28576.5|28576.5|28576.5|28576.5|0
1653918260000|2022-05-30 13:44:20|28598.63|28598.63|28598.63|28598.63|28598.63|28598.63|28598.63|28598.63|0
1653918290000|2022-05-30 13:44:50|28593.1|28593.1|28587.57|28587.57|28593.1|28593.1|28587.57|28587.57|0
1653918400000|2022-05-30 13:46:40|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|0
1653918470000|2022-05-30 13:47:50|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|0
1653918480000|2022-05-30 13:48:00|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|28593.84|0
1653918510000|2022-05-30 13:48:30|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|28599.38|0
1653918570000|2022-05-30 13:49:30|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|28605.84|0
1653918630000|2022-05-30 13:50:30|28589.24|28589.24|28589.24|28589.24|28589.24|28589.24|28589.24|28589.24|0
1653918640000|2022-05-30 13:50:40|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|28583.7|0
1653918720000|2022-05-30 13:52:00|28572.63|28572.63|28572.63|28572.63|28572.63|28572.63|28572.63|28572.63|0
1653918730000|2022-05-30 13:52:10|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|28578.17|0
1653918740000|2022-05-30 13:52:20|28571.7|28571.7|28568.47|28568.47|28571.7|28571.7|28568.47|28568.47|0
1653918790000|2022-05-30 13:53:10|28579.54|28579.54|28585.07|28585.07|28585.07|28585.07|28579.54|28579.54|0
1653918800000|2022-05-30 13:53:20|28590.61|28590.61|28585.07|28585.07|28590.61|28590.61|28585.07|28585.07|0
1653918870000|2022-05-30 13:54:30|28590.61|28590.61|28590.61|28590.61|28590.61|28590.61|28590.61|28590.61|0
1653918900000|2022-05-30 13:55:00|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|28607.21|0
1653918910000|2022-05-30 13:55:10|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|28613.68|0
1653918920000|2022-05-30 13:55:20|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|0
1653918950000|2022-05-30 13:55:50|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|28608.14|0
1653918980000|2022-05-30 13:56:20|28613.68|28613.68|28619.21|28619.21|28619.21|28619.21|28613.68|28613.68|0
1653919090000|2022-05-30 13:58:10|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|28622.45|0
1653919110000|2022-05-30 13:58:30|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|0
1653919140000|2022-05-30 13:59:00|28631.21|28631.21|28625.68|28625.68|28631.21|28631.21|28625.68|28625.68|0
1653919160000|2022-05-30 13:59:20|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|0
1653919190000|2022-05-30 13:59:50|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|0
1653919230000|2022-05-30 14:00:30|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|28620.14|0
1653919310000|2022-05-30 14:01:50|28625.68|28625.68|28631.21|28631.21|28631.21|28631.21|28625.68|28625.68|0
1653919340000|2022-05-30 14:02:20|28614.61|28614.61|28614.61|28614.61|28614.61|28614.61|28614.61|28614.61|0
1653919380000|2022-05-30 14:03:00|28611.38|28611.38|28617.75|28617.75|28617.75|28617.75|28611.38|28611.38|0
1653919400000|2022-05-30 14:03:20|28623.28|28623.28|28623.28|28623.28|28634.35|28634.35|28623.28|28623.28|0
1653919410000|2022-05-30 14:03:30|28626.42|28626.42|28626.42|28626.42|28626.42|28626.42|28626.42|28626.42|0
1653919450000|2022-05-30 14:04:10|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|28631.95|0
1653919460000|2022-05-30 14:04:20|28626.42|28626.42|28613.49|28613.49|28626.42|28626.42|28613.49|28613.49|0
1653919540000|2022-05-30 14:05:40|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|0
1653919580000|2022-05-30 14:06:20|28619.02|28619.02|28619.02|28619.02|28619.02|28619.02|28619.02|28619.02|0
1653919590000|2022-05-30 14:06:30|28607.95|28607.95|28596.88|28596.88|28607.95|28607.95|28596.88|28596.88|0
1653919600000|2022-05-30 14:06:40|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|28607.95|0
1653919610000|2022-05-30 14:06:50|28601.68|28601.68|28595.4|28595.4|28601.68|28601.68|28595.4|28595.4|0
1653919620000|2022-05-30 14:07:00|28592.26|28592.26|28592.26|28592.26|28592.26|28592.26|28592.26|28592.26|0
1653919640000|2022-05-30 14:07:20|28598.54|28598.54|28598.54|28598.54|28598.54|28598.54|28598.54|28598.54|0
1653919650000|2022-05-30 14:07:30|28593|28593|28593|28593|28593|28593|28593|28593|0
1653919690000|2022-05-30 14:08:10|28589.77|28589.77|28558.22|28558.22|28589.77|28589.77|28558.22|28558.22|0
1653919770000|2022-05-30 14:09:30|28545.29|28545.29|28545.29|28545.29|28545.29|28545.29|28545.29|28545.29|0
1653919830000|2022-05-30 14:10:30|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|28550.82|0
1653919850000|2022-05-30 14:10:50|28539.75|28539.75|28539.75|28539.75|28539.75|28539.75|28539.75|28539.75|0
1653919910000|2022-05-30 14:11:50|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|28542.99|0
1653919920000|2022-05-30 14:12:00|28548.52|28548.52|28559.59|28559.59|28559.59|28559.59|28548.52|28548.52|0
1653919930000|2022-05-30 14:12:10|28565.12|28565.12|28565.12|28565.12|28565.12|28565.12|28565.12|28565.12|0
1653920000000|2022-05-30 14:13:20|28581.73|28581.73|28581.73|28581.73|28581.73|28581.73|28581.73|28581.73|0
1653920010000|2022-05-30 14:13:30|28584.96|28584.96|28588.19|28588.19|28588.19|28588.19|28584.96|28584.96|0
1653920040000|2022-05-30 14:14:00|28582.66|28582.66|28588.19|28588.19|28588.19|28588.19|28582.66|28582.66|0
1653920050000|2022-05-30 14:14:10|28582.66|28582.66|28582.66|28582.66|28582.66|28582.66|28582.66|28582.66|0
1653920070000|2022-05-30 14:14:30|28589.13|28589.13|28589.13|28589.13|28589.13|28589.13|28589.13|28589.13|0
1653920110000|2022-05-30 14:15:10|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|28592.36|0
1653920150000|2022-05-30 14:15:50|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|28603.43|0
1653920200000|2022-05-30 14:16:40|28608.96|28608.96|28608.96|28608.96|28608.96|28608.96|28608.96|28608.96|0
1653920230000|2022-05-30 14:17:10|28615.43|28615.43|28615.43|28615.43|28615.43|28615.43|28615.43|28615.43|0
1653920240000|2022-05-30 14:17:20|28626.5|28626.5|28626.5|28626.5|28626.5|28626.5|28626.5|28626.5|0
1653920260000|2022-05-30 14:17:40|28615.43|28615.43|28620.96|28620.96|28620.96|28620.96|28615.43|28615.43|0
1653920330000|2022-05-30 14:18:50|28632.03|28632.03|28632.03|28632.03|28632.03|28632.03|28632.03|28632.03|0
1653920410000|2022-05-30 14:20:10|28625.57|28625.57|28614.5|28614.5|28625.57|28625.57|28614.5|28614.5|0
1653920450000|2022-05-30 14:20:50|28608.22|28608.22|28605.08|28605.08|28608.22|28608.22|28605.08|28605.08|0
1653920460000|2022-05-30 14:21:00|28608.22|28608.22|28608.22|28608.22|28608.22|28608.22|28608.22|28608.22|0
1653920470000|2022-05-30 14:21:10|28597.15|28597.15|28580.55|28580.55|28597.15|28597.15|28580.55|28580.55|0
1653920480000|2022-05-30 14:21:20|28586.08|28586.08|28591.62|28591.62|28591.62|28591.62|28586.08|28586.08|0
1653920490000|2022-05-30 14:21:30|28597.15|28597.15|28602.69|28602.69|28602.69|28602.69|28597.15|28597.15|0
1653920520000|2022-05-30 14:22:00|28597.15|28597.15|28597.15|28597.15|28597.15|28597.15|28597.15|28597.15|0
1653920530000|2022-05-30 14:22:10|28580.55|28580.55|28580.55|28580.55|28580.55|28580.55|28580.55|28580.55|0
1653920540000|2022-05-30 14:22:20|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|28587.02|0
1653920550000|2022-05-30 14:22:30|28583.78|28583.78|28583.78|28583.78|28583.78|28583.78|28583.78|28583.78|0
1653920590000|2022-05-30 14:23:10|28594.85|28594.85|28601.13|28601.13|28601.13|28601.13|28594.85|28594.85|0
1653920630000|2022-05-30 14:23:50|28606.66|28606.66|28606.66|28606.66|28606.66|28606.66|28606.66|28606.66|0
1653920680000|2022-05-30 14:24:40|28590.06|28590.06|28595.59|28595.59|28595.59|28595.59|28590.06|28590.06|0
1653920700000|2022-05-30 14:25:00|28605.01|28605.01|28608.14|28608.14|28608.14|28608.14|28605.01|28605.01|0
1653920710000|2022-05-30 14:25:10|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|28619.21|0
1653920720000|2022-05-30 14:25:20|28630.28|28630.28|28633.52|28633.52|28633.52|28633.52|28630.28|28630.28|0
1653920780000|2022-05-30 14:26:20|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|28630.38|0
1653920800000|2022-05-30 14:26:40|28633.61|28633.61|28633.61|28633.61|28633.61|28633.61|28633.61|28633.61|0
1653920820000|2022-05-30 14:27:00|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|0
1653920830000|2022-05-30 14:27:10|28617.01|28617.01|28617.01|28617.01|28617.01|28617.01|28617.01|28617.01|0
1653920840000|2022-05-30 14:27:20|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|28622.54|0
1653920850000|2022-05-30 14:27:30|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|28625.68|0
1653920880000|2022-05-30 14:28:00|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|28636.75|0
1653920890000|2022-05-30 14:28:10|28639.89|28639.89|28639.89|28639.89|28639.89|28639.89|28639.89|28639.89|0
1653920900000|2022-05-30 14:28:20|28628.82|28628.82|28617.75|28617.75|28628.82|28628.82|28617.75|28617.75|0
1653920910000|2022-05-30 14:28:30|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|28620.88|0
1653920940000|2022-05-30 14:29:00|28626.42|28626.42|28643.02|28643.02|28643.02|28643.02|28626.42|28626.42|0
1653920950000|2022-05-30 14:29:10|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|0
1653920960000|2022-05-30 14:29:20|28640.72|28640.72|28631.02|28631.02|28640.72|28640.72|28631.02|28631.02|0
1653920970000|2022-05-30 14:29:30|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|28637.49|0
1653920980000|2022-05-30 14:29:40|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|28643.02|0
1653921040000|2022-05-30 14:30:40|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|28648.56|0
1653921060000|2022-05-30 14:31:00|28651.7|28651.7|28640.63|28640.63|28651.7|28651.7|28640.63|28640.63|0
1653921070000|2022-05-30 14:31:10|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|28635.09|0
1653921090000|2022-05-30 14:31:30|28646.16|28646.16|28657.97|28657.97|28657.97|28657.97|28646.16|28646.16|0
1653921120000|2022-05-30 14:32:00|28663.51|28663.51|28669.04|28669.04|28669.04|28669.04|28663.51|28663.51|0
1653921140000|2022-05-30 14:32:20|28674.58|28674.58|28669.04|28669.04|28674.58|28674.58|28669.04|28669.04|0
1653921160000|2022-05-30 14:32:40|28657.97|28657.97|28657.97|28657.97|28657.97|28657.97|28657.97|28657.97|0
1653921180000|2022-05-30 14:33:00|28651.51|28651.51|28645.04|28645.04|28651.51|28651.51|28645.04|28645.04|0
1653921200000|2022-05-30 14:33:20|28651.31|28651.31|28651.31|28651.31|28651.31|28651.31|28651.31|28651.31|0
1653921290000|2022-05-30 14:34:50|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|28648.18|0
1653921300000|2022-05-30 14:35:00|28631.57|28631.57|28631.57|28631.57|28631.57|28631.57|28631.57|28631.57|0
1653921330000|2022-05-30 14:35:30|28628.43|28628.43|28628.43|28628.43|28628.43|28628.43|28628.43|28628.43|0
1653921340000|2022-05-30 14:35:40|28622.9|28622.9|28617.37|28617.37|28622.9|28622.9|28617.37|28617.37|0
1653921370000|2022-05-30 14:36:10|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|28620.5|0
1653921400000|2022-05-30 14:36:40|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|28614.97|0
1653921480000|2022-05-30 14:38:00|28603.9|28603.9|28626.04|28626.04|28626.04|28626.04|28603.9|28603.9|0
1653921510000|2022-05-30 14:38:30|28622.8|28622.8|28622.8|28622.8|28622.8|28622.8|28622.8|28622.8|0
1653921520000|2022-05-30 14:38:40|28617.27|28617.27|28617.27|28617.27|28617.27|28617.27|28617.27|28617.27|0
1653921540000|2022-05-30 14:39:00|28606.2|28606.2|28606.2|28606.2|28606.2|28606.2|28606.2|28606.2|0
1653921550000|2022-05-30 14:39:10|28611.74|28611.74|28622.8|28622.8|28622.8|28622.8|28611.74|28611.74|0
1653921580000|2022-05-30 14:39:40|28617.27|28617.27|28628.34|28628.34|28628.34|28628.34|28617.27|28617.27|0
1653921610000|2022-05-30 14:40:10|28631.57|28631.57|28634.81|28634.81|28634.81|28634.81|28631.57|28631.57|0
1653921660000|2022-05-30 14:41:00|28640.34|28640.34|28645.88|28645.88|28645.88|28645.88|28640.34|28640.34|0
1653921680000|2022-05-30 14:41:20|28656.94|28656.94|28656.94|28656.94|28656.94|28656.94|28656.94|28656.94|0
1653921690000|2022-05-30 14:41:30|28662.48|28662.48|28663.22|28663.22|28663.22|28663.22|28656.94|28656.94|0
1653921700000|2022-05-30 14:41:40|28660.08|28660.08|28660.08|28660.08|28660.08|28660.08|28660.08|28660.08|0
1653921730000|2022-05-30 14:42:10|28665.62|28665.62|28665.62|28665.62|28665.62|28665.62|28665.62|28665.62|0
1653921760000|2022-05-30 14:42:40|28654.55|28654.55|28660.08|28660.08|28660.08|28660.08|28654.55|28654.55|0
1653921770000|2022-05-30 14:42:50|28665.62|28665.62|28677.62|28677.62|28677.62|28677.62|28665.62|28665.62|0
1653921800000|2022-05-30 14:43:20|28680.85|28680.85|28683.99|28683.99|28683.99|28683.99|28680.85|28680.85|0
1653921820000|2022-05-30 14:43:40|28689.52|28689.52|28689.52|28689.52|28689.52|28689.52|28689.52|28689.52|0
1653921840000|2022-05-30 14:44:00|28672.92|28672.92|28672.92|28672.92|28672.92|28672.92|28672.92|28672.92|0
1653921880000|2022-05-30 14:44:40|28678.45|28678.45|28683.99|28683.99|28683.99|28683.99|28678.45|28678.45|0
1653921890000|2022-05-30 14:44:50|28678.45|28678.45|28681.69|28681.69|28681.69|28681.69|28678.45|28678.45|0
1653921920000|2022-05-30 14:45:20|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|0
1653921940000|2022-05-30 14:45:40|28683.99|28683.99|28678.45|28678.45|28683.99|28683.99|28678.45|28678.45|0
1653921950000|2022-05-30 14:45:50|28683.99|28683.99|28683.99|28683.99|28683.99|28683.99|28683.99|28683.99|0
1653921990000|2022-05-30 14:46:30|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|28678.45|0
1653922000000|2022-05-30 14:46:40|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|0
1653922040000|2022-05-30 14:47:20|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|28680.76|0
1653922070000|2022-05-30 14:47:50|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|28675.22|0
1653922100000|2022-05-30 14:48:20|28678.36|28678.36|28681.5|28681.5|28681.5|28681.5|28678.36|28678.36|0
1653922130000|2022-05-30 14:48:50|28692.57|28692.57|28692.57|28692.57|28692.57|28692.57|28687.03|28687.03|0
1653922140000|2022-05-30 14:49:00|28698.1|28698.1|28698.1|28698.1|28698.1|28698.1|28698.1|28698.1|0
1653922190000|2022-05-30 14:49:50|28703.64|28703.64|28714.7|28714.7|28714.7|28714.7|28703.64|28703.64|0
1653922200000|2022-05-30 14:50:00|28721.17|28721.17|28713.05|28713.05|28724.31|28724.31|28709.91|28709.91|0
1653922230000|2022-05-30 14:50:30|28716.28|28716.28|28719.42|28719.42|28719.42|28719.42|28716.28|28716.28|0
1653922290000|2022-05-30 14:51:30|28713.88|28713.88|28698.84|28698.84|28713.88|28713.88|28698.84|28698.84|0
1653922300000|2022-05-30 14:51:40|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|0
1653922330000|2022-05-30 14:52:10|28696.44|28696.44|28696.44|28696.44|28696.44|28696.44|28696.44|28696.44|0
1653922350000|2022-05-30 14:52:30|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|0
1653922370000|2022-05-30 14:52:50|28707.51|28707.51|28707.51|28707.51|28707.51|28707.51|28707.51|28707.51|0
1653922380000|2022-05-30 14:53:00|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|28701.98|0
1653922390000|2022-05-30 14:53:10|28696.44|28696.44|28693.31|28693.31|28699.58|28699.58|28693.31|28693.31|0
1653922400000|2022-05-30 14:53:20|28682.24|28682.24|28688.51|28688.51|28688.51|28688.51|28682.24|28682.24|0
1653922420000|2022-05-30 14:53:40|28699.58|28699.58|28699.58|28699.58|28699.58|28699.58|28699.58|28699.58|0
1653922440000|2022-05-30 14:54:00|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|28710.65|0
1653922460000|2022-05-30 14:54:20|28713.79|28713.79|28713.79|28713.79|28713.79|28713.79|28713.79|28713.79|0
1653922480000|2022-05-30 14:54:40|28719.32|28719.32|28713.79|28713.79|28719.32|28719.32|28713.79|28713.79|0
1653922500000|2022-05-30 14:55:00|28719.32|28719.32|28719.32|28719.32|28719.32|28719.32|28719.32|28719.32|0
1653922510000|2022-05-30 14:55:10|28722.46|28722.46|28728.74|28728.74|28728.74|28728.74|28713.05|28713.05|0
1653922530000|2022-05-30 14:55:30|28734.27|28734.27|28734.27|28734.27|28737.41|28737.41|28734.27|28734.27|0
1653922640000|2022-05-30 14:57:20|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|28745.34|0
1653922660000|2022-05-30 14:57:40|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|0
1653922670000|2022-05-30 14:57:50|28761.95|28761.95|28761.95|28761.95|28767.48|28767.48|28761.95|28761.95|0
1653922680000|2022-05-30 14:58:00|28771.36|28771.36|28754.75|28754.75|28771.36|28771.36|28754.75|28754.75|0
1653922690000|2022-05-30 14:58:10|28760.29|28760.29|28765.82|28765.82|28765.82|28765.82|28760.29|28760.29|0
1653922700000|2022-05-30 14:58:20|28771.36|28771.36|28771.36|28771.36|28771.36|28771.36|28771.36|28771.36|0
1653922710000|2022-05-30 14:58:30|28765.82|28765.82|28765.82|28765.82|28765.82|28765.82|28765.82|28765.82|0
1653922720000|2022-05-30 14:58:40|28775.52|28775.52|28769.06|28769.06|28775.52|28775.52|28769.06|28769.06|0
1653922730000|2022-05-30 14:58:50|28774.59|28774.59|28783.36|28783.36|28792.13|28792.13|28774.59|28774.59|0
1653922740000|2022-05-30 14:59:00|28777.82|28777.82|28772.29|28772.29|28777.82|28777.82|28772.29|28772.29|0
1653922750000|2022-05-30 14:59:10|28777.82|28777.82|28793.99|28793.99|28793.99|28793.99|28777.82|28777.82|0
1653922780000|2022-05-30 14:59:40|28797.22|28797.22|28797.22|28797.22|28797.22|28797.22|28797.22|28797.22|0
1653922790000|2022-05-30 14:59:50|28791.69|28791.69|28791.69|28791.69|28791.69|28791.69|28791.69|28791.69|0
1653922800000|2022-05-30 15:00:00|28786.15|28786.15|28776.74|28776.74|28786.15|28786.15|28776.74|28776.74|0
1653922810000|2022-05-30 15:00:10|28770.27|28770.27|28760.58|28760.58|28770.27|28770.27|28755.04|28755.04|0
1653922820000|2022-05-30 15:00:20|28755.04|28755.04|28760.58|28760.58|28760.58|28760.58|28755.04|28755.04|0
1653922830000|2022-05-30 15:00:30|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|28749.51|0
1653922910000|2022-05-30 15:01:50|28760.58|28760.58|28760.58|28760.58|28760.58|28760.58|28755.04|28755.04|0
1653922920000|2022-05-30 15:02:00|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|28766.11|0
1653922930000|2022-05-30 15:02:10|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|28772.39|0
1653922950000|2022-05-30 15:02:30|28775.52|28775.52|28775.52|28775.52|28775.52|28775.52|28775.52|28775.52|0
1653922990000|2022-05-30 15:03:10|28764.45|28764.45|28753.38|28753.38|28764.45|28764.45|28753.38|28753.38|0
1653923000000|2022-05-30 15:03:20|28764.45|28764.45|28758.18|28758.18|28764.45|28764.45|28758.18|28758.18|0
1653923010000|2022-05-30 15:03:30|28752.64|28752.64|28752.64|28752.64|28752.64|28752.64|28752.64|28752.64|0
1653923070000|2022-05-30 15:04:30|28749.41|28749.41|28745.25|28745.25|28749.41|28749.41|28739.71|28739.71|0
1653923090000|2022-05-30 15:04:50|28739.71|28739.71|28745.25|28745.25|28745.25|28745.25|28739.71|28739.71|0
1653923110000|2022-05-30 15:05:10|28742.11|28742.11|28738.97|28738.97|28742.11|28742.11|28738.97|28738.97|0
1653923150000|2022-05-30 15:05:50|28727.9|28727.9|28719.23|28719.23|28727.9|28727.9|28719.23|28719.23|0
1653923160000|2022-05-30 15:06:00|28713.69|28713.69|28696.16|28696.16|28713.69|28713.69|28696.16|28696.16|0
1653923200000|2022-05-30 15:06:40|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|28685.09|0
1653923220000|2022-05-30 15:07:00|28681.86|28681.86|28681.86|28681.86|28681.86|28681.86|28681.86|28681.86|0
1653923240000|2022-05-30 15:07:20|28676.32|28676.32|28676.32|28676.32|28676.32|28676.32|28676.32|28676.32|0
1653923260000|2022-05-30 15:07:40|28673.09|28673.09|28673.09|28673.09|28673.09|28673.09|28669.85|28669.85|0
1653923270000|2022-05-30 15:07:50|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|28666.62|0
1653923280000|2022-05-30 15:08:00|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|0
1653923290000|2022-05-30 15:08:10|28671.22|28671.22|28674.46|28674.46|28674.46|28674.46|28671.22|28671.22|0
1653923300000|2022-05-30 15:08:20|28668.92|28668.92|28668.92|28668.92|28668.92|28668.92|28668.92|28668.92|0
1653923350000|2022-05-30 15:09:10|28665.69|28665.69|28665.69|28665.69|28665.69|28665.69|28665.69|28665.69|0
1653923360000|2022-05-30 15:09:20|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|28660.16|0
1653923380000|2022-05-30 15:09:40|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|0
1653923390000|2022-05-30 15:09:50|28662.46|28662.46|28662.46|28662.46|28662.46|28662.46|28662.46|28662.46|0
1653923410000|2022-05-30 15:10:10|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|28656.92|0
1653923420000|2022-05-30 15:10:20|28662.46|28662.46|28667.99|28667.99|28667.99|28667.99|28662.46|28662.46|0
1653923430000|2022-05-30 15:10:30|28671.22|28671.22|28674.46|28674.46|28674.46|28674.46|28671.22|28671.22|0
1653923460000|2022-05-30 15:11:00|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|28672.06|28672.06|0
1653923490000|2022-05-30 15:11:30|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|28672.06|0
1653923540000|2022-05-30 15:12:20|28666.53|28666.53|28666.53|28666.53|28666.53|28666.53|28660.99|28660.99|0
1653923560000|2022-05-30 15:12:40|28660.25|28660.25|28655.46|28655.46|28663.39|28663.39|28644.39|28644.39|0
1653923570000|2022-05-30 15:12:50|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|28649.92|0
1653923620000|2022-05-30 15:13:40|28644.39|28644.39|28638.85|28638.85|28644.39|28644.39|28638.85|28638.85|0
1653923630000|2022-05-30 15:13:50|28642.09|28642.09|28635.62|28635.62|28642.09|28642.09|28635.62|28635.62|0
1653923670000|2022-05-30 15:14:30|28632.48|28632.48|28632.48|28632.48|28632.48|28632.48|28632.48|28632.48|0
1653923690000|2022-05-30 15:14:50|28626.95|28626.95|28632.48|28632.48|28632.48|28632.48|28626.95|28626.95|0
1653923700000|2022-05-30 15:15:00|28638.76|28638.76|28647.43|28647.43|28647.43|28647.43|28633.22|28633.22|0
1653923710000|2022-05-30 15:15:10|28644.29|28644.29|28644.29|28644.29|28644.29|28644.29|28644.29|28644.29|0
1653923730000|2022-05-30 15:15:30|28638.76|28638.76|28638.76|28638.76|28638.76|28638.76|28638.76|28638.76|0
1653923750000|2022-05-30 15:15:50|28635.52|28635.52|28632.29|28632.29|28635.52|28635.52|28632.29|28632.29|0
1653923760000|2022-05-30 15:16:00|28635.43|28635.43|28624.36|28624.36|28635.43|28635.43|28624.36|28624.36|0
1653923780000|2022-05-30 15:16:20|28614.95|28614.95|28623.62|28623.62|28623.62|28623.62|28614.95|28614.95|0
1653923790000|2022-05-30 15:16:30|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|28629.15|0
1653923800000|2022-05-30 15:16:40|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|28634.69|0
1653923810000|2022-05-30 15:16:50|28631.45|28631.45|28631.45|28631.45|28631.45|28631.45|28631.45|28631.45|0
1653923820000|2022-05-30 15:17:00|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|28636.99|0
1653923860000|2022-05-30 15:17:40|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|0
1653923870000|2022-05-30 15:17:50|28634.59|28634.59|28640.13|28640.13|28640.13|28640.13|28634.59|28634.59|0
1653923880000|2022-05-30 15:18:00|28634.59|28634.59|28634.59|28634.59|28634.59|28634.59|28634.59|28634.59|0
1653923890000|2022-05-30 15:18:10|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|28640.13|0
1653923900000|2022-05-30 15:18:20|28645.66|28645.66|28639.2|28639.2|28645.66|28645.66|28639.2|28639.2|0
1653923910000|2022-05-30 15:18:30|28635.96|28635.96|28635.96|28635.96|28635.96|28635.96|28635.96|28635.96|0
1653923920000|2022-05-30 15:18:40|28641.5|28641.5|28641.5|28641.5|28641.5|28641.5|28641.5|28641.5|0
1653923940000|2022-05-30 15:19:00|28638.26|28638.26|28641.5|28641.5|28641.5|28641.5|28638.26|28638.26|0
1653923960000|2022-05-30 15:19:20|28635.96|28635.96|28641.5|28641.5|28641.5|28641.5|28635.96|28635.96|0
1653923970000|2022-05-30 15:19:30|28647.03|28647.03|28650.17|28650.17|28650.17|28650.17|28647.03|28647.03|0
1653923980000|2022-05-30 15:19:40|28644.63|28644.63|28647.77|28647.77|28647.77|28647.77|28644.63|28644.63|0
1653923990000|2022-05-30 15:19:50|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|28639|28639|0
1653924000000|2022-05-30 15:20:00|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|28650.07|0
1653924030000|2022-05-30 15:20:30|28639|28639|28639|28639|28639|28639|28639|28639|0
1653924040000|2022-05-30 15:20:40|28650.07|28650.07|28639|28639|28650.07|28650.07|28639|28639|0
1653924050000|2022-05-30 15:20:50|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|0
1653924070000|2022-05-30 15:21:10|28641.4|28641.4|28641.4|28641.4|28641.4|28641.4|28641.4|28641.4|0
1653924080000|2022-05-30 15:21:20|28635.87|28635.87|28633.47|28633.47|28639|28639|28633.47|28633.47|0
1653924090000|2022-05-30 15:21:30|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|28630.24|0
1653924100000|2022-05-30 15:21:40|28633.47|28633.47|28633.47|28633.47|28633.47|28633.47|28633.47|28633.47|0
1653924110000|2022-05-30 15:21:50|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|28644.54|0
1653924120000|2022-05-30 15:22:00|28650.07|28650.07|28646.94|28646.94|28650.07|28650.07|28646.94|28646.94|0
1653924130000|2022-05-30 15:22:10|28652.47|28652.47|28652.47|28652.47|28652.47|28652.47|28652.47|28652.47|0
1653924160000|2022-05-30 15:22:40|28658.01|28658.01|28664.47|28664.47|28664.47|28664.47|28658.01|28658.01|0
1653924200000|2022-05-30 15:23:20|28670.01|28670.01|28664.47|28664.47|28670.01|28670.01|28664.47|28664.47|0
1653924210000|2022-05-30 15:23:30|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|28670.01|0
1653924220000|2022-05-30 15:23:40|28664.47|28664.47|28673.24|28673.24|28673.24|28673.24|28664.47|28664.47|0
1653924250000|2022-05-30 15:24:10|28667.71|28667.71|28662.17|28662.17|28667.71|28667.71|28662.17|28662.17|0
1653924260000|2022-05-30 15:24:20|28651.1|28651.1|28651.1|28651.1|28651.1|28651.1|28651.1|28651.1|0
1653924280000|2022-05-30 15:24:40|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|28656.64|0
1653924290000|2022-05-30 15:24:50|28667.71|28667.71|28667.71|28667.71|28667.71|28667.71|28667.71|28667.71|0
1653924300000|2022-05-30 15:25:00|28673.24|28673.24|28673.24|28673.24|28673.24|28673.24|28673.24|28673.24|0
1653924320000|2022-05-30 15:25:20|28662.17|28662.17|28662.17|28662.17|28662.17|28662.17|28662.17|28662.17|0
1653924330000|2022-05-30 15:25:30|28667.71|28667.71|28662.17|28662.17|28667.71|28667.71|28662.17|28662.17|0
1653924340000|2022-05-30 15:25:40|28652.47|28652.47|28652.47|28652.47|28652.47|28652.47|28646.94|28646.94|0
1653924350000|2022-05-30 15:25:50|28655.7|28655.7|28664.47|28664.47|28664.47|28664.47|28655.7|28655.7|0
1653924360000|2022-05-30 15:26:00|28670.75|28670.75|28670.75|28670.75|28670.75|28670.75|28664.47|28664.47|0
1653924380000|2022-05-30 15:26:20|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|0
1653924400000|2022-05-30 15:26:40|28670.75|28670.75|28679.42|28679.42|28679.42|28679.42|28670.75|28670.75|0
1653924440000|2022-05-30 15:27:20|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|28676.28|0
1653924450000|2022-05-30 15:27:30|28673.05|28673.05|28644.44|28644.44|28673.05|28673.05|28644.44|28644.44|0
1653924460000|2022-05-30 15:27:40|28647.58|28647.58|28644.44|28644.44|28647.58|28647.58|28644.44|28644.44|0
1653924470000|2022-05-30 15:27:50|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|0
1653924490000|2022-05-30 15:28:10|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|28646.75|0
1653924510000|2022-05-30 15:28:30|28635.68|28635.68|28635.68|28635.68|28635.68|28635.68|28635.68|28635.68|0
1653924520000|2022-05-30 15:28:40|28641.21|28641.21|28641.21|28641.21|28641.21|28641.21|28641.21|28641.21|0
1653924530000|2022-05-30 15:28:50|28644.35|28644.35|28644.35|28644.35|28644.35|28644.35|28644.35|28644.35|0
1653924550000|2022-05-30 15:29:10|28647.49|28647.49|28637.79|28637.79|28647.49|28647.49|28637.79|28637.79|0
1653924560000|2022-05-30 15:29:20|28647.49|28647.49|28636.42|28636.42|28647.49|28647.49|28636.42|28636.42|0
1653924570000|2022-05-30 15:29:30|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|28641.95|0
1653924580000|2022-05-30 15:29:40|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|28630.88|0
1653924590000|2022-05-30 15:29:50|28634.12|28634.12|28637.25|28637.25|28642.79|28642.79|28634.12|28634.12|0
1653981300000|2022-05-31 07:15:00|28663.93|28663.93|28741.42|28741.42|28741.42|28741.42|28663.93|28663.93|0
1653981310000|2022-05-31 07:15:10|28744.56|28744.56|28716.88|28716.88|28744.56|28744.56|28716.88|28716.88|0
1653981330000|2022-05-31 07:15:30|28720.02|28720.02|28720.02|28720.02|28720.02|28720.02|28720.02|28720.02|0
1653981340000|2022-05-31 07:15:40|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|0
1653981360000|2022-05-31 07:16:00|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|28720.95|0
1653981370000|2022-05-31 07:16:10|28676.67|28676.67|28676.67|28676.67|28676.67|28676.67|28676.67|28676.67|0
1653981380000|2022-05-31 07:16:20|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|28663.74|0
1653981430000|2022-05-31 07:17:10|28625|28625|28609.31|28609.31|28625|28625|28609.31|28609.31|0
1653981440000|2022-05-31 07:17:20|28635.17|28635.17|28625.47|28625.47|28635.17|28635.17|28625.47|28625.47|0
1653981460000|2022-05-31 07:17:40|28636.54|28636.54|28636.54|28636.54|28636.54|28636.54|28636.54|28636.54|0
1653981480000|2022-05-31 07:18:00|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1653981500000|2022-05-31 07:18:20|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|28669.75|0
1653981510000|2022-05-31 07:18:30|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|28658.68|0
1653981540000|2022-05-31 07:19:00|28649.27|28649.27|28652.41|28652.41|28652.41|28652.41|28649.27|28649.27|0
1653981570000|2022-05-31 07:19:30|28655.64|28655.64|28645.94|28645.94|28655.64|28655.64|28645.94|28645.94|0
1653981580000|2022-05-31 07:19:40|28651.48|28651.48|28640.41|28640.41|28651.48|28651.48|28640.41|28640.41|0
1653981590000|2022-05-31 07:19:50|28645.94|28645.94|28645.94|28645.94|28645.94|28645.94|28645.94|28645.94|0
1653981600000|2022-05-31 07:20:00|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|28642.8|0
1653981620000|2022-05-31 07:20:20|28631.73|28631.73|28621.1|28621.1|28631.73|28631.73|28615.57|28615.57|0
1653981630000|2022-05-31 07:20:30|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|0
1653981640000|2022-05-31 07:20:40|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|28610.03|0
1653981660000|2022-05-31 07:21:00|28604.5|28604.5|28604.5|28604.5|28604.5|28604.5|28604.5|28604.5|0
1653981680000|2022-05-31 07:21:20|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|28615.57|0
1653981750000|2022-05-31 07:22:30|28605.87|28605.87|28605.87|28605.87|28605.87|28605.87|28605.87|28605.87|0
1653981800000|2022-05-31 07:23:20|28616.94|28616.94|28628.01|28628.01|28628.01|28628.01|28616.94|28616.94|0
1653981810000|2022-05-31 07:23:30|28631.24|28631.24|28614.64|28614.64|28631.24|28631.24|28614.64|28614.64|0
1653981830000|2022-05-31 07:23:50|28620.91|28620.91|28628.84|28628.84|28628.84|28628.84|28617.78|28617.78|0
1653981880000|2022-05-31 07:24:40|28662.05|28662.05|28662.05|28662.05|28662.05|28662.05|28662.05|28662.05|0
1653981900000|2022-05-31 07:25:00|28674.6|28674.6|28658|28658|28674.6|28674.6|28658|28658|0
1653981910000|2022-05-31 07:25:10|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|28669.07|0
1653981970000|2022-05-31 07:26:10|28674.6|28674.6|28691.21|28691.21|28691.21|28691.21|28674.6|28674.6|0
1653981980000|2022-05-31 07:26:20|28694.44|28694.44|28687.97|28687.97|28694.44|28694.44|28687.97|28687.97|0
1653982000000|2022-05-31 07:26:40|28703.66|28703.66|28697.39|28697.39|28703.66|28703.66|28697.39|28697.39|0
1653982010000|2022-05-31 07:26:50|28706.8|28706.8|28721.22|28721.22|28732.28|28732.28|28706.8|28706.8|0
1653982120000|2022-05-31 07:28:40|28726.75|28726.75|28726.75|28726.75|28726.75|28726.75|28726.75|28726.75|0
1653982140000|2022-05-31 07:29:00|28737.82|28737.82|28737.82|28737.82|28737.82|28737.82|28737.82|28737.82|0
1653982150000|2022-05-31 07:29:10|28743.35|28743.35|28743.35|28743.35|28743.35|28743.35|28743.35|28743.35|0
1653982190000|2022-05-31 07:29:50|28748.89|28748.89|28743.35|28743.35|28748.89|28748.89|28743.35|28743.35|0
1653982200000|2022-05-31 07:30:00|28737.82|28737.82|28705.87|28705.87|28737.82|28737.82|28705.87|28705.87|0
1653982230000|2022-05-31 07:30:30|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|28712.34|0
1653982260000|2022-05-31 07:31:00|28723.41|28723.41|28717.87|28717.87|28723.41|28723.41|28717.87|28717.87|0
1653982280000|2022-05-31 07:31:20|28724.15|28724.15|28718.61|28718.61|28724.15|28724.15|28718.61|28718.61|0
1653982290000|2022-05-31 07:31:30|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|28725.08|0
1653982320000|2022-05-31 07:32:00|28708.47|28708.47|28717.15|28717.15|28717.15|28717.15|28708.47|28708.47|0
1653982340000|2022-05-31 07:32:20|28714.01|28714.01|28702.94|28702.94|28714.01|28714.01|28702.94|28702.94|0
1653982360000|2022-05-31 07:32:40|28709.4|28709.4|28714.94|28714.94|28720.47|28720.47|28709.4|28709.4|0
1653982380000|2022-05-31 07:33:00|28720.47|28720.47|28720.47|28720.47|28720.47|28720.47|28720.47|28720.47|0
1653982390000|2022-05-31 07:33:10|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|28709.4|0
1653982440000|2022-05-31 07:34:00|28702.94|28702.94|28660.96|28660.96|28702.94|28702.94|28660.96|28660.96|0
1653982450000|2022-05-31 07:34:10|28672.03|28672.03|28683.1|28683.1|28683.1|28683.1|28672.03|28672.03|0
1653982480000|2022-05-31 07:34:40|28694.17|28694.17|28700.64|28700.64|28700.64|28700.64|28694.17|28694.17|0
1653982490000|2022-05-31 07:34:50|28697.5|28697.5|28691.96|28691.96|28697.5|28697.5|28691.96|28691.96|0
1653982520000|2022-05-31 07:35:20|28697.5|28697.5|28719.3|28719.3|28719.3|28719.3|28697.5|28697.5|0
1653982540000|2022-05-31 07:35:40|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|28708.23|0
1653982550000|2022-05-31 07:35:50|28719.3|28719.3|28718.36|28718.36|28724.83|28724.83|28718.36|28718.36|0
1653982560000|2022-05-31 07:36:00|28729.43|28729.43|28734.97|28734.97|28734.97|28734.97|28729.43|28729.43|0
1653982570000|2022-05-31 07:36:10|28718.36|28718.36|28712.83|28712.83|28718.36|28718.36|28707.29|28707.29|0
1653982580000|2022-05-31 07:36:20|28701.76|28701.76|28701.76|28701.76|28701.76|28701.76|28701.76|28701.76|0
1653982590000|2022-05-31 07:36:30|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|0
1653982610000|2022-05-31 07:36:50|28733.6|28733.6|28733.6|28733.6|28739.13|28739.13|28733.6|28733.6|0
1653982630000|2022-05-31 07:37:10|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|28723.9|0
1653982640000|2022-05-31 07:37:20|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|28730.17|0
1653982670000|2022-05-31 07:37:50|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|28735.71|0
1653982680000|2022-05-31 07:38:00|28724.64|28724.64|28724.64|28724.64|28724.64|28724.64|28724.64|28724.64|0
1653982690000|2022-05-31 07:38:10|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|28719.1|0
1653982700000|2022-05-31 07:38:20|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|0
1653982710000|2022-05-31 07:38:30|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|28699.27|0
1653982740000|2022-05-31 07:39:00|28689.57|28689.57|28683.29|28683.29|28689.57|28689.57|28683.29|28683.29|0
1653982750000|2022-05-31 07:39:10|28677.76|28677.76|28652.39|28652.39|28677.76|28677.76|28652.39|28652.39|0
1653982760000|2022-05-31 07:39:20|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|28663.45|0
1653982800000|2022-05-31 07:40:00|28674.52|28674.52|28674.52|28674.52|28674.52|28674.52|28674.52|28674.52|0
1653982830000|2022-05-31 07:40:30|28671.39|28671.39|28671.39|28671.39|28671.39|28671.39|28671.39|28671.39|0
1653982860000|2022-05-31 07:41:00|28665.85|28665.85|28660.32|28660.32|28665.85|28665.85|28660.32|28660.32|0
1653982870000|2022-05-31 07:41:10|28653.85|28653.85|28653.85|28653.85|28653.85|28653.85|28653.85|28653.85|0
1653982900000|2022-05-31 07:41:40|28664.92|28664.92|28664.92|28664.92|28664.92|28664.92|28664.92|28664.92|0
1653982930000|2022-05-31 07:42:10|28659.39|28659.39|28652.92|28652.92|28659.39|28659.39|28652.92|28652.92|0
1653982940000|2022-05-31 07:42:20|28649.69|28649.69|28649.69|28649.69|28649.69|28649.69|28649.69|28649.69|0
1653982960000|2022-05-31 07:42:40|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|28644.15|0
1653982970000|2022-05-31 07:42:50|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|28650.62|0
1653982980000|2022-05-31 07:43:00|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|28645.08|0
1653983000000|2022-05-31 07:43:20|28639.55|28639.55|28639.55|28639.55|28639.55|28639.55|28639.55|28639.55|0
1653983010000|2022-05-31 07:43:30|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|28634.01|0
1653983050000|2022-05-31 07:44:10|28628.48|28628.48|28628.48|28628.48|28628.48|28628.48|28628.48|28628.48|0
1653983080000|2022-05-31 07:44:40|28638.18|28638.18|28638.18|28638.18|28638.18|28638.18|28638.18|28638.18|0
1653983100000|2022-05-31 07:45:00|28649.25|28649.25|28649.25|28649.25|28649.25|28649.25|28649.25|28649.25|0
1653983120000|2022-05-31 07:45:20|28660.32|28660.32|28660.32|28660.32|28660.32|28660.32|28660.32|28660.32|0
1653983140000|2022-05-31 07:45:40|28665.85|28665.85|28665.85|28665.85|28665.85|28665.85|28665.85|28665.85|0
1653983160000|2022-05-31 07:46:00|28675.26|28675.26|28675.26|28675.26|28675.26|28675.26|28675.26|28675.26|0
1653983170000|2022-05-31 07:46:10|28678.4|28678.4|28678.4|28678.4|28678.4|28678.4|28678.4|28678.4|0
1653983190000|2022-05-31 07:46:30|28671.94|28671.94|28671.94|28671.94|28671.94|28671.94|28671.94|28671.94|0
1653983210000|2022-05-31 07:46:50|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|28683.01|0
1653983280000|2022-05-31 07:48:00|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|0
1653983300000|2022-05-31 07:48:20|28680.7|28680.7|28680.7|28680.7|28680.7|28680.7|28680.7|28680.7|0
1653983310000|2022-05-31 07:48:30|28669.63|28669.63|28669.63|28669.63|28669.63|28669.63|28669.63|28669.63|0
1653983360000|2022-05-31 07:49:20|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|28686.24|0
1653983380000|2022-05-31 07:49:40|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|28702.84|0
1653983390000|2022-05-31 07:49:50|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|28697.31|0
1653983400000|2022-05-31 07:50:00|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|28687.9|0
1653983410000|2022-05-31 07:50:10|28678.48|28678.48|28678.48|28678.48|28678.48|28678.48|28678.48|28678.48|0
1653983420000|2022-05-31 07:50:20|28675.34|28675.34|28675.34|28675.34|28675.34|28675.34|28675.34|28675.34|0
1653983470000|2022-05-31 07:51:10|28678.48|28678.48|28681.62|28681.62|28681.62|28681.62|28678.48|28678.48|0
1653983540000|2022-05-31 07:52:20|28687.15|28687.15|28687.15|28687.15|28687.15|28687.15|28687.15|28687.15|0
1653983580000|2022-05-31 07:53:00|28690.39|28690.39|28690.39|28690.39|28690.39|28690.39|28690.39|28690.39|0
1653983660000|2022-05-31 07:54:20|28695.92|28695.92|28695.92|28695.92|28695.92|28695.92|28695.92|28695.92|0
1653983720000|2022-05-31 07:55:20|28701.46|28701.46|28706.99|28706.99|28706.99|28706.99|28701.46|28701.46|0
1653983730000|2022-05-31 07:55:30|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|28718.06|0
1653983740000|2022-05-31 07:55:40|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|28723.6|0
1653983770000|2022-05-31 07:56:10|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|28726.83|0
1653983780000|2022-05-31 07:56:20|28732.36|28732.36|28732.36|28732.36|28732.36|28732.36|28732.36|28732.36|0
1653983840000|2022-05-31 07:57:20|28738.83|28738.83|28732.36|28732.36|28738.83|28738.83|28732.36|28732.36|0
1653983850000|2022-05-31 07:57:30|28743.43|28743.43|28748.97|28748.97|28748.97|28748.97|28743.43|28743.43|0
1653983920000|2022-05-31 07:58:40|28742.5|28742.5|28736.04|28736.04|28742.5|28742.5|28736.04|28736.04|0
1653984000000|2022-05-31 08:00:00|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|28739.27|0
1653984050000|2022-05-31 08:00:50|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|28748.97|0
1653984060000|2022-05-31 08:01:00|28745.83|28745.83|28775.81|28775.81|28775.81|28775.81|28745.83|28745.83|0
1653984070000|2022-05-31 08:01:10|28770.27|28770.27|28770.27|28770.27|28770.27|28770.27|28770.27|28770.27|0
1653984080000|2022-05-31 08:01:20|28776.55|28776.55|28776.55|28776.55|28776.55|28776.55|28776.55|28776.55|0
1653984090000|2022-05-31 08:01:30|28793.15|28793.15|28802.85|28802.85|28802.85|28802.85|28793.15|28793.15|0
1653984140000|2022-05-31 08:02:20|28806.08|28806.08|28806.08|28806.08|28806.08|28806.08|28806.08|28806.08|0
1653984160000|2022-05-31 08:02:40|28809.32|28809.32|28802.85|28802.85|28809.32|28809.32|28802.85|28802.85|0
1653984170000|2022-05-31 08:02:50|28796.38|28796.38|28796.38|28796.38|28796.38|28796.38|28796.38|28796.38|0
1653984180000|2022-05-31 08:03:00|28793.15|28793.15|28776.55|28776.55|28793.15|28793.15|28776.55|28776.55|0
1653984220000|2022-05-31 08:03:40|28771.01|28771.01|28771.01|28771.01|28771.01|28771.01|28771.01|28771.01|0
1653984240000|2022-05-31 08:04:00|28761.31|28761.31|28758.08|28758.08|28761.31|28761.31|28758.08|28758.08|0
1653984260000|2022-05-31 08:04:20|28754.85|28754.85|28767.87|28767.87|28767.87|28767.87|28754.85|28754.85|0
1653984280000|2022-05-31 08:04:40|28764.64|28764.64|28764.64|28764.64|28764.64|28764.64|28764.64|28764.64|0
1653984290000|2022-05-31 08:04:50|28781.25|28781.25|28786.78|28786.78|28786.78|28786.78|28781.25|28781.25|0
1653984300000|2022-05-31 08:05:00|28789.92|28789.92|28784.38|28784.38|28789.92|28789.92|28784.38|28784.38|0
1653984320000|2022-05-31 08:05:20|28787.52|28787.52|28787.52|28787.52|28787.52|28787.52|28787.52|28787.52|0
1653984330000|2022-05-31 08:05:30|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|28790.66|0
1653984420000|2022-05-31 08:07:00|28785.12|28785.12|28774.05|28774.05|28785.12|28785.12|28774.05|28774.05|0
1653984480000|2022-05-31 08:08:00|28783.75|28783.75|28769.45|28769.45|28783.75|28783.75|28769.45|28769.45|0
1653984510000|2022-05-31 08:08:30|28752.85|28752.85|28769.45|28769.45|28769.45|28769.45|28752.85|28752.85|0
1653984520000|2022-05-31 08:08:40|28766.22|28766.22|28762.98|28762.98|28766.22|28766.22|28762.98|28762.98|0
1653984620000|2022-05-31 08:10:20|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|28757.45|0
1653984640000|2022-05-31 08:10:40|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|28762.98|0
1653984670000|2022-05-31 08:11:10|28768.52|28768.52|28762.98|28762.98|28768.52|28768.52|28762.98|28762.98|0
1653984680000|2022-05-31 08:11:20|28772.68|28772.68|28760.68|28760.68|28772.68|28772.68|28760.68|28760.68|0
1653984730000|2022-05-31 08:12:10|28744.08|28744.08|28744.08|28744.08|28744.08|28744.08|28744.08|28744.08|0
1653984760000|2022-05-31 08:12:40|28740.85|28740.85|28740.85|28740.85|28740.85|28740.85|28740.85|28740.85|0
1653984790000|2022-05-31 08:13:10|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|28746.38|0
1653984800000|2022-05-31 08:13:20|28755.79|28755.79|28755.79|28755.79|28755.79|28755.79|28755.79|28755.79|0
1653984810000|2022-05-31 08:13:30|28762.07|28762.07|28773.14|28773.14|28773.14|28773.14|28762.07|28762.07|0
1653984910000|2022-05-31 08:15:10|28789.74|28789.74|28795.28|28795.28|28795.28|28795.28|28789.74|28789.74|0
1653984920000|2022-05-31 08:15:20|28801.74|28801.74|28801.74|28801.74|28801.74|28801.74|28801.74|28801.74|0
1653984930000|2022-05-31 08:15:30|28814.29|28814.29|28814.29|28814.29|28814.29|28814.29|28814.29|28814.29|0
1653984940000|2022-05-31 08:15:40|28811.16|28811.16|28822.23|28822.23|28822.23|28822.23|28811.16|28811.16|0
1653984950000|2022-05-31 08:15:50|28819.09|28819.09|28819.09|28819.09|28819.09|28819.09|28819.09|28819.09|0
1653984960000|2022-05-31 08:16:00|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|0
1653984970000|2022-05-31 08:16:10|28830.16|28830.16|28830.16|28830.16|28830.16|28830.16|28830.16|28830.16|0
1653985020000|2022-05-31 08:17:00|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|28824.62|0
1653985060000|2022-05-31 08:17:40|28830.9|28830.9|28825.36|28825.36|28830.9|28830.9|28825.36|28825.36|0
1653985130000|2022-05-31 08:18:50|28836.43|28836.43|28836.43|28836.43|28836.43|28836.43|28836.43|28836.43|0
1653985160000|2022-05-31 08:19:20|28833.2|28833.2|28833.2|28833.2|28833.2|28833.2|28833.2|28833.2|0
1653985210000|2022-05-31 08:20:10|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|28836.34|0
1653985240000|2022-05-31 08:20:40|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|0
1653985280000|2022-05-31 08:21:20|28838.64|28838.64|28838.64|28838.64|28838.64|28838.64|28838.64|28838.64|0
1653985310000|2022-05-31 08:21:50|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|28841.87|0
1653985320000|2022-05-31 08:22:00|28847.41|28847.41|28847.41|28847.41|28847.41|28847.41|28847.41|28847.41|0
1653985380000|2022-05-31 08:23:00|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|28852.94|0
1653985390000|2022-05-31 08:23:10|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|28858.48|0
1653985450000|2022-05-31 08:24:10|28852.01|28852.01|28852.01|28852.01|28852.01|28852.01|28852.01|28852.01|0
1653985540000|2022-05-31 08:25:40|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|28824.34|0
1653985550000|2022-05-31 08:25:50|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|28818.8|0
1653985620000|2022-05-31 08:27:00|28813.27|28813.27|28813.27|28813.27|28813.27|28813.27|28813.27|28813.27|0
1653985730000|2022-05-31 08:28:50|28819.73|28819.73|28819.73|28819.73|28819.73|28819.73|28819.73|28819.73|0
1653985780000|2022-05-31 08:29:40|28826.2|28826.2|28826.2|28826.2|28826.2|28826.2|28826.2|28826.2|0
1653985790000|2022-05-31 08:29:50|28820.67|28820.67|28820.67|28820.67|28820.67|28820.67|28820.67|28820.67|0
1653985800000|2022-05-31 08:30:00|28809.6|28809.6|28809.6|28809.6|28809.6|28809.6|28809.6|28809.6|0
1653985840000|2022-05-31 08:30:40|28800.18|28800.18|28789.11|28789.11|28800.18|28800.18|28789.11|28789.11|0
1653985900000|2022-05-31 08:31:40|28783.58|28783.58|28783.58|28783.58|28783.58|28783.58|28783.58|28783.58|0
1653985970000|2022-05-31 08:32:50|28800.18|28800.18|28811.25|28811.25|28811.25|28811.25|28800.18|28800.18|0
1653985980000|2022-05-31 08:33:00|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|28822.32|0
1653986010000|2022-05-31 08:33:30|28816.79|28816.79|28800.18|28800.18|28816.79|28816.79|28800.18|28800.18|0
1653986030000|2022-05-31 08:33:50|28811.25|28811.25|28811.25|28811.25|28811.25|28811.25|28811.25|28811.25|0
1653986040000|2022-05-31 08:34:00|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|28800.18|0
1653986080000|2022-05-31 08:34:40|28796.95|28796.95|28796.95|28796.95|28796.95|28796.95|28796.95|28796.95|0
1653986120000|2022-05-31 08:35:20|28791.41|28791.41|28791.41|28791.41|28791.41|28791.41|28791.41|28791.41|0
1653986150000|2022-05-31 08:35:50|28780.35|28780.35|28780.35|28780.35|28780.35|28780.35|28780.35|28780.35|0
1653986170000|2022-05-31 08:36:10|28769.28|28769.28|28758.21|28758.21|28769.28|28769.28|28758.21|28758.21|0
1653986180000|2022-05-31 08:36:20|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|28745.66|0
1653986190000|2022-05-31 08:36:30|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|0
1653986200000|2022-05-31 08:36:40|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|28746.59|0
1653986220000|2022-05-31 08:37:00|28753.05|28753.05|28743.35|28743.35|28753.05|28753.05|28743.35|28743.35|0
1653986230000|2022-05-31 08:37:10|28740.12|28740.12|28744.72|28744.72|28744.72|28744.72|28733.65|28733.65|0
1653986250000|2022-05-31 08:37:30|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|28733.65|0
1653986300000|2022-05-31 08:38:20|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|28743.07|0
1653986310000|2022-05-31 08:38:30|28726.46|28726.46|28726.46|28726.46|28726.46|28726.46|28726.46|28726.46|0
1653986330000|2022-05-31 08:38:50|28743.07|28743.07|28748.6|28748.6|28748.6|28748.6|28743.07|28743.07|0
1653986340000|2022-05-31 08:39:00|28758.02|28758.02|28758.02|28758.02|28758.02|28758.02|28758.02|28758.02|0
1653986440000|2022-05-31 08:40:40|28774.62|28774.62|28774.62|28774.62|28774.62|28774.62|28774.62|28774.62|0
1653986460000|2022-05-31 08:41:00|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|28780.15|0
1653986490000|2022-05-31 08:41:30|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|0
1653986510000|2022-05-31 08:41:50|28785.69|28785.69|28785.69|28785.69|28785.69|28785.69|28785.69|28785.69|0
1653986640000|2022-05-31 08:44:00|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|28791.22|0
1653986710000|2022-05-31 08:45:10|28780.15|28780.15|28791.22|28791.22|28791.22|28791.22|28780.15|28780.15|0
1653986720000|2022-05-31 08:45:20|28794.36|28794.36|28794.36|28794.36|28794.36|28794.36|28794.36|28794.36|0
1653986750000|2022-05-31 08:45:50|28787.9|28787.9|28781.43|28781.43|28787.9|28787.9|28781.43|28781.43|0
1653986770000|2022-05-31 08:46:10|28798.03|28798.03|28798.03|28798.03|28798.03|28798.03|28798.03|28798.03|0
1653986800000|2022-05-31 08:46:40|28792.5|28792.5|28792.5|28792.5|28792.5|28792.5|28792.5|28792.5|0
1653986870000|2022-05-31 08:47:50|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|28786.22|0
1653986880000|2022-05-31 08:48:00|28769.62|28769.62|28769.62|28769.62|28769.62|28769.62|28769.62|28769.62|0
1653986900000|2022-05-31 08:48:20|28775.15|28775.15|28775.15|28775.15|28775.15|28775.15|28775.15|28775.15|0
1653986970000|2022-05-31 08:49:30|28778.39|28778.39|28791.32|28791.32|28791.32|28791.32|28778.39|28778.39|0
1653987010000|2022-05-31 08:50:10|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|28796.85|0
1653987120000|2022-05-31 08:52:00|28802.39|28802.39|28802.39|28802.39|28802.39|28802.39|28802.39|28802.39|0
1653987140000|2022-05-31 08:52:20|28807.92|28807.92|28807.92|28807.92|28807.92|28807.92|28807.92|28807.92|0
1653987290000|2022-05-31 08:54:50|28813.46|28813.46|28824.53|28824.53|28824.53|28824.53|28813.46|28813.46|0
1653987310000|2022-05-31 08:55:10|28821.29|28821.29|28821.29|28821.29|28821.29|28821.29|28821.29|28821.29|0
1653987320000|2022-05-31 08:55:20|28824.53|28824.53|28824.53|28824.53|28824.53|28824.53|28824.53|28824.53|0
1653987340000|2022-05-31 08:55:40|28818.99|28818.99|28818.99|28818.99|28818.99|28818.99|28818.99|28818.99|0
1653987370000|2022-05-31 08:56:10|28824.53|28824.53|28835.6|28835.6|28835.6|28835.6|28824.53|28824.53|0
1653987380000|2022-05-31 08:56:20|28832.36|28832.36|28832.36|28832.36|28832.36|28832.36|28832.36|28832.36|0
1653987430000|2022-05-31 08:57:10|28829.23|28829.23|28829.23|28829.23|28829.23|28829.23|28829.23|28829.23|0
1653987440000|2022-05-31 08:57:20|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|28818.16|0
1653987460000|2022-05-31 08:57:40|28807.09|28807.09|28801.55|28801.55|28807.09|28807.09|28801.55|28801.55|0
1653987470000|2022-05-31 08:57:50|28790.48|28790.48|28790.48|28790.48|28790.48|28790.48|28790.48|28790.48|0
1653987560000|2022-05-31 08:59:20|28796.95|28796.95|28802.48|28802.48|28802.48|28802.48|28796.95|28796.95|0
1653987570000|2022-05-31 08:59:30|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|0
1653987640000|2022-05-31 09:00:40|28793.72|28793.72|28793.72|28793.72|28793.72|28793.72|28793.72|28793.72|0
1653987690000|2022-05-31 09:01:30|28804.79|28804.79|28804.79|28804.79|28804.79|28804.79|28804.79|28804.79|0
1653987750000|2022-05-31 09:02:30|28801.55|28801.55|28811.25|28811.25|28811.25|28811.25|28801.55|28801.55|0
1653987780000|2022-05-31 09:03:00|28788.62|28788.62|28791.85|28791.85|28791.85|28791.85|28788.62|28788.62|0
1653987790000|2022-05-31 09:03:10|28788.62|28788.62|28785.39|28785.39|28788.62|28788.62|28785.39|28785.39|0
1653987810000|2022-05-31 09:03:30|28768.78|28768.78|28768.78|28768.78|28768.78|28768.78|28768.78|28768.78|0
1653987890000|2022-05-31 09:04:50|28779.85|28779.85|28781.22|28781.22|28790.92|28790.92|28779.85|28779.85|0
1653987910000|2022-05-31 09:05:10|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|28777.99|0
1653987920000|2022-05-31 09:05:20|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|28784.46|0
1653988010000|2022-05-31 09:06:50|28797.39|28797.39|28797.39|28797.39|28797.39|28797.39|28797.39|28797.39|0
1653988040000|2022-05-31 09:07:20|28813.99|28813.99|28813.99|28813.99|28813.99|28813.99|28813.99|28813.99|0
1653988060000|2022-05-31 09:07:40|28802.92|28802.92|28802.92|28802.92|28802.92|28802.92|28802.92|28802.92|0
1653988140000|2022-05-31 09:09:00|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|28793.51|0
1653988210000|2022-05-31 09:10:10|28787.98|28787.98|28787.98|28787.98|28787.98|28787.98|28787.98|28787.98|0
1653988220000|2022-05-31 09:10:20|28776.91|28776.91|28776.91|28776.91|28776.91|28776.91|28776.91|28776.91|0
1653988270000|2022-05-31 09:11:10|28763.97|28763.97|28760.74|28760.74|28763.97|28763.97|28760.74|28760.74|0
1653988280000|2022-05-31 09:11:20|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|28766.27|0
1653988300000|2022-05-31 09:11:40|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|28763.04|0
1653988340000|2022-05-31 09:12:20|28751.97|28751.97|28740.9|28740.9|28751.97|28751.97|28740.9|28740.9|0
1653988420000|2022-05-31 09:13:40|28729.83|28729.83|28729.83|28729.83|28729.83|28729.83|28729.83|28729.83|0
1653988470000|2022-05-31 09:14:30|28736.11|28736.11|28736.11|28736.11|28736.11|28736.11|28736.11|28736.11|0
1653988480000|2022-05-31 09:14:40|28732.88|28732.88|28683.5|28683.5|28732.88|28732.88|28683.5|28683.5|0
1653988500000|2022-05-31 09:15:00|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|28689.97|0
1653988510000|2022-05-31 09:15:10|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|28701.04|0
1653988520000|2022-05-31 09:15:20|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|28707.5|0
1653988530000|2022-05-31 09:15:30|28729.64|28729.64|28718.57|28718.57|28729.64|28729.64|28718.57|28718.57|0
1653988540000|2022-05-31 09:15:40|28724.11|28724.11|28724.11|28724.11|28724.11|28724.11|28724.11|28724.11|0
1653988570000|2022-05-31 09:16:10|28718.57|28718.57|28707.5|28707.5|28718.57|28718.57|28707.5|28707.5|0
1653988630000|2022-05-31 09:17:10|28698.09|28698.09|28704.37|28704.37|28704.37|28704.37|28698.09|28698.09|0
1653988670000|2022-05-31 09:17:50|28720.97|28720.97|28720.97|28720.97|28720.97|28720.97|28720.97|28720.97|0
1653988820000|2022-05-31 09:20:20|28714.69|28714.69|28714.69|28714.69|28714.69|28714.69|28714.69|28714.69|0
1653988880000|2022-05-31 09:21:20|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|0
1653988990000|2022-05-31 09:23:10|28717.93|28717.93|28717.93|28717.93|28717.93|28717.93|28717.93|28717.93|0
1653989020000|2022-05-31 09:23:40|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|28711.46|0
1653989030000|2022-05-31 09:23:50|28714.6|28714.6|28714.6|28714.6|28714.6|28714.6|28714.6|28714.6|0
1653989050000|2022-05-31 09:24:10|28717.83|28717.83|28717.83|28717.83|28717.83|28717.83|28717.83|28717.83|0
1653989060000|2022-05-31 09:24:20|28690.16|28690.16|28690.16|28690.16|28690.16|28690.16|28690.16|28690.16|0
1653989100000|2022-05-31 09:25:00|28684.62|28684.62|28684.62|28684.62|28684.62|28684.62|28684.62|28684.62|0
1653989110000|2022-05-31 09:25:10|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|0
1653989120000|2022-05-31 09:25:20|28701.23|28701.23|28689.42|28689.42|28701.23|28701.23|28689.42|28689.42|0
1653989160000|2022-05-31 09:26:00|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|28695.69|0
1653989230000|2022-05-31 09:27:10|28701.23|28701.23|28701.23|28701.23|28701.23|28701.23|28701.23|28701.23|0
1653989340000|2022-05-31 09:29:00|28704.46|28704.46|28714.16|28714.16|28714.16|28714.16|28704.46|28704.46|0
1653989400000|2022-05-31 09:30:00|28719.7|28719.7|28719.7|28719.7|28719.7|28719.7|28719.7|28719.7|0
1653989410000|2022-05-31 09:30:10|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|28714.16|0
1653989430000|2022-05-31 09:30:30|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|28717.39|0
1653989470000|2022-05-31 09:31:10|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|28722.93|0
1653989510000|2022-05-31 09:31:50|28728.46|28728.46|28728.46|28728.46|28728.46|28728.46|28728.46|28728.46|0
1653989620000|2022-05-31 09:33:40|28734.93|28734.93|28731.7|28731.7|28734.93|28734.93|28731.7|28731.7|0
1653989650000|2022-05-31 09:34:10|28728.46|28728.46|28722.93|28722.93|28728.46|28728.46|28722.93|28722.93|0
1653989690000|2022-05-31 09:34:50|28717.39|28717.39|28711.12|28711.12|28717.39|28717.39|28711.12|28711.12|0
1653989700000|2022-05-31 09:35:00|28714.26|28714.26|28720.53|28720.53|28720.53|28720.53|28714.26|28714.26|0
1653989710000|2022-05-31 09:35:10|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|28723.67|0
1653989720000|2022-05-31 09:35:20|28726.81|28726.81|28693.6|28693.6|28726.81|28726.81|28693.6|28693.6|0
1653989730000|2022-05-31 09:35:30|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|28683.9|0
1653989770000|2022-05-31 09:36:10|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|28678.36|0
1653989840000|2022-05-31 09:37:20|28684.64|28684.64|28684.64|28684.64|28684.64|28684.64|28684.64|28684.64|0
1653989860000|2022-05-31 09:37:40|28671.71|28671.71|28671.71|28671.71|28671.71|28671.71|28671.71|28671.71|0
1653989870000|2022-05-31 09:37:50|28665.24|28665.24|28665.24|28665.24|28665.24|28665.24|28665.24|28665.24|0
1653989880000|2022-05-31 09:38:00|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1653989890000|2022-05-31 09:38:10|28659.71|28659.71|28666.17|28666.17|28666.17|28666.17|28659.71|28659.71|0
1653989950000|2022-05-31 09:39:10|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|0
1653989980000|2022-05-31 09:39:40|28664.8|28664.8|28674.5|28674.5|28674.5|28674.5|28664.8|28664.8|0
1653989990000|2022-05-31 09:39:50|28668.97|28668.97|28668.97|28668.97|28668.97|28668.97|28668.97|28668.97|0
1653990000000|2022-05-31 09:40:00|28674.5|28674.5|28677.73|28677.73|28677.73|28677.73|28674.5|28674.5|0
1653990050000|2022-05-31 09:40:50|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|28680.87|0
1653990150000|2022-05-31 09:42:30|28669.8|28669.8|28651.34|28651.34|28669.8|28669.8|28651.34|28651.34|0
1653990170000|2022-05-31 09:42:50|28673.47|28673.47|28684.54|28684.54|28684.54|28684.54|28673.47|28673.47|0
1653990180000|2022-05-31 09:43:00|28690.08|28690.08|28681.41|28681.41|28690.08|28690.08|28681.41|28681.41|0
1653990190000|2022-05-31 09:43:10|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|28675.87|0
1653990270000|2022-05-31 09:44:30|28681.41|28681.41|28687.68|28687.68|28687.68|28687.68|28681.41|28681.41|0
1653990300000|2022-05-31 09:45:00|28676.61|28676.61|28676.61|28676.61|28676.61|28676.61|28676.61|28676.61|0
1653990310000|2022-05-31 09:45:10|28687.68|28687.68|28687.68|28687.68|28687.68|28687.68|28687.68|28687.68|0
1653990320000|2022-05-31 09:45:20|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|0
1653990360000|2022-05-31 09:46:00|28700.61|28700.61|28700.61|28700.61|28700.61|28700.61|28700.61|28700.61|0
1653990390000|2022-05-31 09:46:30|28715.85|28715.85|28727.85|28727.85|28727.85|28727.85|28715.85|28715.85|0
1653990400000|2022-05-31 09:46:40|28721.38|28721.38|28721.38|28721.38|28721.38|28721.38|28721.38|28721.38|0
1653990420000|2022-05-31 09:47:00|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|28726.92|0
1653990430000|2022-05-31 09:47:10|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|28730.15|0
1653990530000|2022-05-31 09:48:50|28757.82|28757.82|28752.29|28752.29|28757.82|28757.82|28752.29|28752.29|0
1653990580000|2022-05-31 09:49:40|28749.15|28749.15|28749.15|28749.15|28749.15|28749.15|28749.15|28749.15|0
1653990590000|2022-05-31 09:49:50|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|28743.62|0
1653990700000|2022-05-31 09:51:40|28727.01|28727.01|28721.48|28721.48|28727.01|28727.01|28721.48|28721.48|0
1653990820000|2022-05-31 09:53:40|28715.94|28715.94|28710.41|28710.41|28715.94|28715.94|28710.41|28710.41|0
1653990850000|2022-05-31 09:54:10|28699.34|28699.34|28693.81|28693.81|28699.34|28699.34|28693.81|28693.81|0
1653990950000|2022-05-31 09:55:50|28697.04|28697.04|28703.5|28703.5|28703.5|28703.5|28697.04|28697.04|0
1653990960000|2022-05-31 09:56:00|28697.04|28697.04|28693.81|28693.81|28697.04|28697.04|28690.57|28690.57|0
1653991310000|2022-05-31 10:01:50|28688.27|28688.27|28688.27|28688.27|28688.27|28688.27|28688.27|28688.27|0
1653991360000|2022-05-31 10:02:40|28671.67|28671.67|28666.13|28666.13|28671.67|28671.67|28666.13|28666.13|0
1653991420000|2022-05-31 10:03:40|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|28671.67|0
1653991450000|2022-05-31 10:04:10|28658.73|28658.73|28671.67|28671.67|28671.67|28671.67|28658.73|28658.73|0
1653991500000|2022-05-31 10:05:00|28677.2|28677.2|28677.2|28677.2|28677.2|28677.2|28677.2|28677.2|0
1653991640000|2022-05-31 10:07:20|28683.67|28683.67|28677.2|28677.2|28686.9|28686.9|28677.2|28677.2|0
1653991720000|2022-05-31 10:08:40|28683.67|28683.67|28683.67|28683.67|28683.67|28683.67|28683.67|28683.67|0
1653991740000|2022-05-31 10:09:00|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|28690.13|0
1653991750000|2022-05-31 10:09:10|28701.2|28701.2|28706.74|28706.74|28706.74|28706.74|28701.2|28701.2|0
1653991830000|2022-05-31 10:10:30|28709.97|28709.97|28709.97|28709.97|28709.97|28709.97|28709.97|28709.97|0
1653991860000|2022-05-31 10:11:00|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|0
1653991870000|2022-05-31 10:11:10|28732.11|28732.11|28726.57|28726.57|28732.11|28732.11|28726.57|28726.57|0
1653991890000|2022-05-31 10:11:30|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|28721.04|0
1653991900000|2022-05-31 10:11:40|28717.9|28717.9|28721.04|28721.04|28721.04|28721.04|28717.9|28717.9|0
1653991910000|2022-05-31 10:11:50|28724.18|28724.18|28724.18|28724.18|28724.18|28724.18|28724.18|28724.18|0
1653992030000|2022-05-31 10:13:50|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|28727.32|0
1653992090000|2022-05-31 10:14:50|28736.73|28736.73|28736.73|28736.73|28736.73|28736.73|28736.73|28736.73|0
1653992110000|2022-05-31 10:15:10|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|28733.59|0
1653992210000|2022-05-31 10:16:50|28728.06|28728.06|28722.52|28722.52|28728.06|28728.06|28722.52|28722.52|0
1653992330000|2022-05-31 10:18:50|28725.75|28725.75|28725.75|28725.75|28725.75|28725.75|28725.75|28725.75|0
1653992340000|2022-05-31 10:19:00|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|28722.52|0
1653992400000|2022-05-31 10:20:00|28716.06|28716.06|28716.06|28716.06|28716.06|28716.06|28716.06|28716.06|0
1653992430000|2022-05-31 10:20:30|28710.52|28710.52|28699.45|28699.45|28710.52|28710.52|28699.45|28699.45|0
1653992440000|2022-05-31 10:20:40|28704.99|28704.99|28721.59|28721.59|28721.59|28721.59|28704.99|28704.99|0
1653992460000|2022-05-31 10:21:00|28716.06|28716.06|28710.52|28710.52|28716.06|28716.06|28710.52|28710.52|0
1653992480000|2022-05-31 10:21:20|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|28699.45|0
1653992520000|2022-05-31 10:22:00|28682.85|28682.85|28682.85|28682.85|28682.85|28682.85|28682.85|28682.85|0
1653992560000|2022-05-31 10:22:40|28677.31|28677.31|28671.78|28671.78|28677.31|28677.31|28671.78|28671.78|0
1653992570000|2022-05-31 10:22:50|28668.54|28668.54|28665.41|28665.41|28668.54|28668.54|28665.41|28665.41|0
1653992610000|2022-05-31 10:23:30|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|0
1653992690000|2022-05-31 10:24:50|28659.87|28659.87|28659.87|28659.87|28659.87|28659.87|28659.87|28659.87|0
1653992730000|2022-05-31 10:25:30|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|28654.34|0
1653992750000|2022-05-31 10:25:50|28665.41|28665.41|28673.16|28673.16|28673.16|28673.16|28659.87|28659.87|0
1653992760000|2022-05-31 10:26:00|28663.75|28663.75|28658.22|28658.22|28663.75|28663.75|28658.22|28658.22|0
1653992790000|2022-05-31 10:26:30|28663.75|28663.75|28663.75|28663.75|28663.75|28663.75|28663.75|28663.75|0
1653992810000|2022-05-31 10:26:50|28658.22|28658.22|28658.22|28658.22|28658.22|28658.22|28658.22|28658.22|0
1653992820000|2022-05-31 10:27:00|28664.68|28664.68|28661.45|28661.45|28664.68|28664.68|28661.45|28661.45|0
1653992970000|2022-05-31 10:29:30|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|0
1653993050000|2022-05-31 10:30:50|28661.45|28661.45|28672.52|28672.52|28672.52|28672.52|28661.45|28661.45|0
1653993180000|2022-05-31 10:33:00|28678.98|28678.98|28682.22|28682.22|28682.22|28682.22|28678.98|28678.98|0
1653993210000|2022-05-31 10:33:30|28676.68|28676.68|28676.68|28676.68|28676.68|28676.68|28676.68|28676.68|0
1653993220000|2022-05-31 10:33:40|28671.15|28671.15|28671.15|28671.15|28671.15|28671.15|28671.15|28671.15|0
1653993380000|2022-05-31 10:36:20|28676.68|28676.68|28687.75|28687.75|28687.75|28687.75|28676.68|28676.68|0
1653993450000|2022-05-31 10:37:30|28681.29|28681.29|28687.75|28687.75|28687.75|28687.75|28681.29|28681.29|0
1653993500000|2022-05-31 10:38:20|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|0
1653993510000|2022-05-31 10:38:30|28687.56|28687.56|28687.56|28687.56|28687.56|28687.56|28687.56|28687.56|0
1653993520000|2022-05-31 10:38:40|28682.03|28682.03|28682.03|28682.03|28682.03|28682.03|28682.03|28682.03|0
1653993530000|2022-05-31 10:38:50|28676.49|28676.49|28676.49|28676.49|28676.49|28676.49|28670.96|28670.96|0
1653993540000|2022-05-31 10:39:00|28670.96|28670.96|28674.19|28674.19|28674.19|28674.19|28670.96|28670.96|0
1653993550000|2022-05-31 10:39:10|28690.79|28690.79|28690.79|28690.79|28690.79|28690.79|28690.79|28690.79|0
1653993560000|2022-05-31 10:39:20|28694.03|28694.03|28694.03|28694.03|28694.03|28694.03|28694.03|28694.03|0
1653993590000|2022-05-31 10:39:50|28688.49|28688.49|28688.49|28688.49|28688.49|28688.49|28688.49|28688.49|0
1653993620000|2022-05-31 10:40:20|28685.36|28685.36|28700.3|28700.3|28700.3|28700.3|28685.36|28685.36|0
1653993630000|2022-05-31 10:40:30|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|28703.44|0
1653993650000|2022-05-31 10:40:50|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|28708.98|0
1653993670000|2022-05-31 10:41:10|28718.67|28718.67|28707.61|28707.61|28718.67|28718.67|28707.61|28707.61|0
1653993780000|2022-05-31 10:43:00|28713.14|28713.14|28718.67|28718.67|28718.67|28718.67|28713.14|28713.14|0
1653993820000|2022-05-31 10:43:40|28724.21|28724.21|28724.21|28724.21|28724.21|28724.21|28724.21|28724.21|0
1653993940000|2022-05-31 10:45:40|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|0
1653993980000|2022-05-31 10:46:20|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|28727.44|0
1653994020000|2022-05-31 10:47:00|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|28721.91|0
1653994040000|2022-05-31 10:47:20|28725.05|28725.05|28728.18|28728.18|28728.18|28728.18|28725.05|28725.05|0
1653994120000|2022-05-31 10:48:40|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|0
1653994160000|2022-05-31 10:49:20|28737.79|28737.79|28737.79|28737.79|28737.79|28737.79|28737.79|28737.79|0
1653994170000|2022-05-31 10:49:30|28732.25|28732.25|28726.72|28726.72|28732.25|28732.25|28721.18|28721.18|0
1653994200000|2022-05-31 10:50:00|28710.11|28710.11|28715.65|28715.65|28715.65|28715.65|28710.11|28710.11|0
1653994220000|2022-05-31 10:50:20|28721.18|28721.18|28729.86|28729.86|28729.86|28729.86|28721.18|28721.18|0
1653994240000|2022-05-31 10:50:40|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|28735.39|0
1653994260000|2022-05-31 10:51:00|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|28746.46|0
1653994320000|2022-05-31 10:52:00|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|28751.99|0
1653994340000|2022-05-31 10:52:20|28748.86|28748.86|28737.79|28737.79|28748.86|28748.86|28737.79|28737.79|0
1653994360000|2022-05-31 10:52:40|28732.25|28732.25|28732.25|28732.25|28732.25|28732.25|28732.25|28732.25|0
1653994370000|2022-05-31 10:52:50|28726.72|28726.72|28726.72|28726.72|28726.72|28726.72|28726.72|28726.72|0
1653994390000|2022-05-31 10:53:10|28721.18|28721.18|28721.18|28721.18|28721.18|28721.18|28721.18|28721.18|0
1653994430000|2022-05-31 10:53:50|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|0
1653994560000|2022-05-31 10:56:00|28720.25|28720.25|28726.72|28726.72|28726.72|28726.72|28720.25|28720.25|0
1653994570000|2022-05-31 10:56:10|28720.25|28720.25|28702.72|28702.72|28720.25|28720.25|28702.72|28702.72|0
1653994640000|2022-05-31 10:57:20|28686.11|28686.11|28680.58|28680.58|28691.65|28691.65|28680.58|28680.58|0
1653994650000|2022-05-31 10:57:30|28683.71|28683.71|28692.39|28692.39|28692.39|28692.39|28683.71|28683.71|0
1653994660000|2022-05-31 10:57:40|28686.11|28686.11|28682.97|28682.97|28686.11|28686.11|28682.97|28682.97|0
1653994670000|2022-05-31 10:57:50|28688.51|28688.51|28697.92|28697.92|28697.92|28697.92|28688.51|28688.51|0
1653994690000|2022-05-31 10:58:10|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|28701.06|0
1653994710000|2022-05-31 10:58:30|28694.78|28694.78|28701.06|28701.06|28701.06|28701.06|28694.78|28694.78|0
1653994740000|2022-05-31 10:59:00|28697.92|28697.92|28704.2|28704.2|28704.2|28704.2|28697.92|28697.92|0
1653994750000|2022-05-31 10:59:10|28707.34|28707.34|28697.64|28697.64|28710.57|28710.57|28697.64|28697.64|0
1653994760000|2022-05-31 10:59:20|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|28694.5|0
1653994790000|2022-05-31 10:59:50|28688.03|28688.03|28688.03|28688.03|28688.03|28688.03|28688.03|28688.03|0
1653994800000|2022-05-31 11:00:00|28681.76|28681.76|28681.76|28681.76|28681.76|28681.76|28681.76|28681.76|0
1653994820000|2022-05-31 11:00:20|28670.69|28670.69|28670.69|28670.69|28670.69|28670.69|28670.69|28670.69|0
1653994920000|2022-05-31 11:02:00|28661.27|28661.27|28679.36|28679.36|28679.36|28679.36|28661.27|28661.27|0
1653994930000|2022-05-31 11:02:10|28684.89|28684.89|28690.43|28690.43|28690.43|28690.43|28684.89|28684.89|0
1653994970000|2022-05-31 11:02:50|28684.89|28684.89|28679.36|28679.36|28684.89|28684.89|28679.36|28679.36|0
1653994980000|2022-05-31 11:03:00|28676.22|28676.22|28682.5|28682.5|28682.5|28682.5|28676.22|28676.22|0
1653995010000|2022-05-31 11:03:30|28693.57|28693.57|28693.57|28693.57|28693.57|28693.57|28693.57|28693.57|0
1653995080000|2022-05-31 11:04:40|28696.8|28696.8|28687.1|28687.1|28696.8|28696.8|28687.1|28687.1|0
1653995110000|2022-05-31 11:05:10|28676.03|28676.03|28669.76|28669.76|28676.03|28676.03|28669.76|28669.76|0
1653995130000|2022-05-31 11:05:30|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|28666.52|0
1653995140000|2022-05-31 11:05:40|28669.76|28669.76|28669.76|28669.76|28669.76|28669.76|28669.76|28669.76|0
1653995190000|2022-05-31 11:06:30|28672.89|28672.89|28672.89|28672.89|28672.89|28672.89|28672.89|28672.89|0
1653995220000|2022-05-31 11:07:00|28682.59|28682.59|28676.13|28676.13|28682.59|28682.59|28676.13|28676.13|0
1653995230000|2022-05-31 11:07:10|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|28682.59|0
1653995510000|2022-05-31 11:11:50|28665.99|28665.99|28662.85|28662.85|28665.99|28665.99|28659.71|28659.71|0
1653995520000|2022-05-31 11:12:00|28668.39|28668.39|28657.32|28657.32|28668.39|28668.39|28657.32|28657.32|0
1653995600000|2022-05-31 11:13:20|28662.85|28662.85|28662.85|28662.85|28662.85|28662.85|28662.85|28662.85|0
1653995620000|2022-05-31 11:13:40|28659.62|28659.62|28659.62|28659.62|28659.62|28659.62|28659.62|28659.62|0
1653995640000|2022-05-31 11:14:00|28656.38|28656.38|28656.38|28656.38|28656.38|28656.38|28656.38|28656.38|0
1653995670000|2022-05-31 11:14:30|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1653995690000|2022-05-31 11:14:50|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|0
1653995700000|2022-05-31 11:15:00|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1653995710000|2022-05-31 11:15:10|28646.88|28646.88|28646.88|28646.88|28646.88|28646.88|28646.88|28646.88|0
1653995720000|2022-05-31 11:15:20|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|28653.15|0
1653995770000|2022-05-31 11:16:10|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|0
1653995840000|2022-05-31 11:17:20|28636.55|28636.55|28642.08|28642.08|28642.08|28642.08|28636.55|28636.55|0
1653995860000|2022-05-31 11:17:40|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|0
1653995870000|2022-05-31 11:17:50|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|28647.62|0
1653995900000|2022-05-31 11:18:20|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|28636.55|0
1653995970000|2022-05-31 11:19:30|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|0
1653995980000|2022-05-31 11:19:40|28619.2|28619.2|28619.2|28619.2|28619.2|28619.2|28619.2|28619.2|0
1653995990000|2022-05-31 11:19:50|28624.74|28624.74|28624.74|28624.74|28624.74|28624.74|28624.74|28624.74|0
1653996010000|2022-05-31 11:20:10|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|28630.27|0
1653996040000|2022-05-31 11:20:40|28641.34|28641.34|28641.34|28641.34|28641.34|28641.34|28641.34|28641.34|0
1653996050000|2022-05-31 11:20:50|28638.2|28638.2|28635.07|28635.07|28638.2|28638.2|28635.07|28635.07|0
1653996070000|2022-05-31 11:21:10|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|28629.53|0
1653996080000|2022-05-31 11:21:20|28626.39|28626.39|28629.53|28629.53|28629.53|28629.53|28626.39|28626.39|0
1653996120000|2022-05-31 11:22:00|28624|28624|28624|28624|28624|28624|28624|28624|0
1653996140000|2022-05-31 11:22:20|28618.46|28618.46|28609.79|28609.79|28618.46|28618.46|28609.79|28609.79|0
1653996240000|2022-05-31 11:24:00|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|28606.65|0
1653996330000|2022-05-31 11:25:30|28601.12|28601.12|28601.12|28601.12|28601.12|28601.12|28601.12|28601.12|0
1653996480000|2022-05-31 11:28:00|28604.35|28604.35|28601.12|28601.12|28604.35|28604.35|28601.12|28601.12|0
1653996490000|2022-05-31 11:28:10|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|28595.58|0
1653996520000|2022-05-31 11:28:40|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|28590.05|0
1653996540000|2022-05-31 11:29:00|28586.91|28586.91|28583.77|28583.77|28586.91|28586.91|28583.77|28583.77|0
1653996600000|2022-05-31 11:30:00|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|0
1653996730000|2022-05-31 11:32:10|28588.37|28588.37|28588.37|28588.37|28588.37|28588.37|28588.37|28588.37|0
1653996770000|2022-05-31 11:32:50|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|28593.91|0
1653996840000|2022-05-31 11:34:00|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|0
1653996860000|2022-05-31 11:34:20|28577.31|28577.31|28571.77|28571.77|28577.31|28577.31|28571.77|28571.77|0
1653996870000|2022-05-31 11:34:30|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|28566.24|0
1653997010000|2022-05-31 11:36:50|28577.31|28577.31|28571.77|28571.77|28577.31|28577.31|28571.77|28571.77|0
1653997060000|2022-05-31 11:37:40|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|28577.31|0
1653997100000|2022-05-31 11:38:20|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|28582.84|0
1653997150000|2022-05-31 11:39:10|28576.37|28576.37|28573.24|28573.24|28576.37|28576.37|28573.24|28573.24|0
1653997160000|2022-05-31 11:39:20|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|28567.7|0
1653997220000|2022-05-31 11:40:20|28570.84|28570.84|28570.84|28570.84|28570.84|28570.84|28570.84|28570.84|0
1653997300000|2022-05-31 11:41:40|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|28576.37|0
1653997320000|2022-05-31 11:42:00|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|0
1653997490000|2022-05-31 11:44:50|28587.44|28587.44|28587.44|28587.44|28587.44|28587.44|28587.44|28587.44|0
1653997500000|2022-05-31 11:45:00|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|28581.91|0
1653997640000|2022-05-31 11:47:20|28578.77|28578.77|28578.77|28578.77|28578.77|28578.77|28578.77|28578.77|0
1653997750000|2022-05-31 11:49:10|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|28588.47|0
1653997780000|2022-05-31 11:49:40|28598.17|28598.17|28601.4|28601.4|28601.4|28601.4|28598.17|28598.17|0
1653997820000|2022-05-31 11:50:20|28607.68|28607.68|28607.68|28607.68|28607.68|28607.68|28607.68|28607.68|0
1653997840000|2022-05-31 11:50:40|28594.75|28594.75|28583.68|28583.68|28594.75|28594.75|28583.68|28583.68|0
1653997860000|2022-05-31 11:51:00|28578.14|28578.14|28578.14|28578.14|28578.14|28578.14|28578.14|28578.14|0
1653997870000|2022-05-31 11:51:10|28584.42|28584.42|28584.42|28584.42|28584.42|28584.42|28584.42|28584.42|0
1653997880000|2022-05-31 11:51:20|28589.95|28589.95|28607.49|28607.49|28607.49|28607.49|28589.95|28589.95|0
1653997920000|2022-05-31 11:52:00|28610.62|28610.62|28610.62|28610.62|28610.62|28610.62|28610.62|28610.62|0
1653997950000|2022-05-31 11:52:30|28607.49|28607.49|28607.49|28607.49|28607.49|28607.49|28607.49|28607.49|0
1653997970000|2022-05-31 11:52:50|28596.42|28596.42|28596.42|28596.42|28596.42|28596.42|28596.42|28596.42|0
1653998100000|2022-05-31 11:55:00|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|28590.88|0
1653998160000|2022-05-31 11:56:00|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|28601.95|0
1653998190000|2022-05-31 11:56:30|28598.72|28598.72|28610.72|28610.72|28610.72|28610.72|28598.72|28598.72|0
1653998240000|2022-05-31 11:57:20|28605.19|28605.19|28599.65|28599.65|28605.19|28605.19|28599.65|28599.65|0
1653998380000|2022-05-31 11:59:40|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|28596.51|0
1653998410000|2022-05-31 12:00:10|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|28585.44|0
1653998460000|2022-05-31 12:01:00|28595.14|28595.14|28595.14|28595.14|28595.14|28595.14|28595.14|28595.14|0
1653998470000|2022-05-31 12:01:10|28600.68|28600.68|28597.54|28597.54|28600.68|28600.68|28597.54|28597.54|0
1653998630000|2022-05-31 12:03:50|28603.07|28603.07|28603.07|28603.07|28603.07|28603.07|28603.07|28603.07|0
1653998810000|2022-05-31 12:06:50|28597.54|28597.54|28597.54|28597.54|28597.54|28597.54|28597.54|28597.54|0
1653998820000|2022-05-31 12:07:00|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|28591.07|0
1653998830000|2022-05-31 12:07:10|28587.84|28587.84|28584.7|28584.7|28587.84|28587.84|28581.57|28581.57|0
1653998910000|2022-05-31 12:08:30|28573.63|28573.63|28573.63|28573.63|28573.63|28573.63|28573.63|28573.63|0
1653998940000|2022-05-31 12:09:00|28570.4|28570.4|28551|28551|28570.4|28570.4|28551|28551|0
1653998990000|2022-05-31 12:09:50|28562.07|28562.07|28584.21|28584.21|28584.21|28584.21|28562.07|28562.07|0
1653999030000|2022-05-31 12:10:30|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|28580.98|0
1653999150000|2022-05-31 12:12:30|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|0
1653999230000|2022-05-31 12:13:50|28584.21|28584.21|28584.21|28584.21|28584.21|28584.21|28584.21|28584.21|0
1653999260000|2022-05-31 12:14:20|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|28577.74|0
1653999280000|2022-05-31 12:14:40|28574.61|28574.61|28565.19|28565.19|28574.61|28574.61|28565.19|28565.19|0
1653999310000|2022-05-31 12:15:10|28558.92|28558.92|28558.92|28558.92|28558.92|28558.92|28558.92|28558.92|0
1653999320000|2022-05-31 12:15:20|28555.78|28555.78|28555.78|28555.78|28555.78|28555.78|28555.78|28555.78|0
1653999350000|2022-05-31 12:15:50|28552.55|28552.55|28552.55|28552.55|28552.55|28552.55|28552.55|28552.55|0
1653999360000|2022-05-31 12:16:00|28549.31|28549.31|28546.18|28546.18|28549.31|28549.31|28546.18|28546.18|0
1653999400000|2022-05-31 12:16:40|28539.9|28539.9|28539.9|28539.9|28539.9|28539.9|28539.9|28539.9|0
1653999510000|2022-05-31 12:18:30|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|28556.5|0
1653999620000|2022-05-31 12:20:20|28559.64|28559.64|28559.64|28559.64|28559.64|28559.64|28559.64|28559.64|0
1653999630000|2022-05-31 12:20:30|28548.57|28548.57|28548.57|28548.57|28548.57|28548.57|28548.57|28548.57|0
1653999670000|2022-05-31 12:21:10|28545.34|28545.34|28545.34|28545.34|28545.34|28545.34|28545.34|28545.34|0
1653999680000|2022-05-31 12:21:20|28548.48|28548.48|28548.48|28548.48|28548.48|28548.48|28548.48|28548.48|0
1653999700000|2022-05-31 12:21:40|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|28554.01|0
1653999750000|2022-05-31 12:22:30|28550.78|28550.78|28541.08|28541.08|28550.78|28550.78|28541.08|28541.08|0
1653999760000|2022-05-31 12:22:40|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|28534.61|0
1653999810000|2022-05-31 12:23:30|28529.08|28529.08|28538.78|28538.78|28538.78|28538.78|28529.08|28529.08|0
1653999840000|2022-05-31 12:24:00|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|28533.24|0
1653999860000|2022-05-31 12:24:20|28546.18|28546.18|28546.18|28546.18|28546.18|28546.18|28546.18|28546.18|0
1654000080000|2022-05-31 12:28:00|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|0
1654000090000|2022-05-31 12:28:10|28543.87|28543.87|28554.94|28554.94|28554.94|28554.94|28543.87|28543.87|0
1654000110000|2022-05-31 12:28:30|28558.08|28558.08|28561.22|28561.22|28561.22|28561.22|28558.08|28558.08|0
1654000130000|2022-05-31 12:28:50|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|28566.75|0
1654000190000|2022-05-31 12:29:50|28563.62|28563.62|28558.08|28558.08|28563.62|28563.62|28558.08|28558.08|0
1654000260000|2022-05-31 12:31:00|28554.85|28554.85|28554.85|28554.85|28554.85|28554.85|28554.85|28554.85|0
1654000270000|2022-05-31 12:31:10|28558.08|28558.08|28551.62|28551.62|28558.08|28558.08|28551.62|28551.62|0
1654000300000|2022-05-31 12:31:40|28546.08|28546.08|28562.68|28562.68|28562.68|28562.68|28546.08|28546.08|0
1654000310000|2022-05-31 12:31:50|28568.22|28568.22|28574.69|28574.69|28574.69|28574.69|28568.22|28568.22|0
1654000340000|2022-05-31 12:32:20|28571.55|28571.55|28571.55|28571.55|28571.55|28571.55|28571.55|28571.55|0
1654000380000|2022-05-31 12:33:00|28566.01|28566.01|28566.01|28566.01|28566.01|28566.01|28566.01|28566.01|0
1654000400000|2022-05-31 12:33:20|28554.94|28554.94|28566.01|28566.01|28566.01|28566.01|28554.94|28554.94|0
1654000430000|2022-05-31 12:33:50|28554.94|28554.94|28554.94|28554.94|28554.94|28554.94|28554.94|28554.94|0
1654000510000|2022-05-31 12:35:10|28560.48|28560.48|28560.48|28560.48|28560.48|28560.48|28560.48|28560.48|0
1654000530000|2022-05-31 12:35:30|28550.78|28550.78|28550.78|28550.78|28550.78|28550.78|28550.78|28550.78|0
1654000580000|2022-05-31 12:36:20|28547.55|28547.55|28544.31|28544.31|28547.55|28547.55|28544.31|28544.31|0
1654000690000|2022-05-31 12:38:10|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|28538.78|0
1654000730000|2022-05-31 12:38:50|28544.31|28544.31|28544.31|28544.31|28544.31|28544.31|28544.31|28544.31|0
1654000760000|2022-05-31 12:39:20|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|28538.04|0
1654000770000|2022-05-31 12:39:30|28532.5|28532.5|28532.5|28532.5|28532.5|28532.5|28532.5|28532.5|0
1654000780000|2022-05-31 12:39:40|28523.09|28523.09|28523.09|28523.09|28523.09|28523.09|28523.09|28523.09|0
1654000800000|2022-05-31 12:40:00|28526.23|28526.23|28526.23|28526.23|28526.23|28526.23|28526.23|28526.23|0
1654000840000|2022-05-31 12:40:40|28526.32|28526.32|28532.79|28532.79|28532.79|28532.79|28526.32|28526.32|0
1654000860000|2022-05-31 12:41:00|28521.72|28521.72|28548.95|28548.95|28548.95|28548.95|28521.72|28521.72|0
1654000870000|2022-05-31 12:41:10|28543.42|28543.42|28543.42|28543.42|28543.42|28543.42|28543.42|28543.42|0
1654000890000|2022-05-31 12:41:30|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|0
1654000980000|2022-05-31 12:43:00|28522.65|28522.65|28517.12|28517.12|28522.65|28522.65|28517.12|28517.12|0
1654001030000|2022-05-31 12:43:50|28511.58|28511.58|28511.58|28511.58|28511.58|28511.58|28511.58|28511.58|0
1654001040000|2022-05-31 12:44:00|28506.05|28506.05|28506.05|28506.05|28506.05|28506.05|28506.05|28506.05|0
1654001110000|2022-05-31 12:45:10|28494.98|28494.98|28494.98|28494.98|28494.98|28494.98|28494.98|28494.98|0
1654001160000|2022-05-31 12:46:00|28483.91|28483.91|28483.91|28483.91|28483.91|28483.91|28483.91|28483.91|0
1654001190000|2022-05-31 12:46:30|28480.67|28480.67|28480.67|28480.67|28480.67|28480.67|28480.67|28480.67|0
1654001260000|2022-05-31 12:47:40|28486.21|28486.21|28483.81|28483.81|28486.21|28486.21|28480.67|28480.67|0
1654001330000|2022-05-31 12:48:50|28489.35|28489.35|28494.88|28494.88|28494.88|28494.88|28483.81|28483.81|0
1654001360000|2022-05-31 12:49:20|28504.3|28504.3|28501.16|28501.16|28504.3|28504.3|28501.16|28501.16|0
1654001390000|2022-05-31 12:49:50|28510.86|28510.86|28514.09|28514.09|28514.09|28514.09|28510.86|28510.86|0
1654001440000|2022-05-31 12:50:40|28507.62|28507.62|28507.62|28507.62|28507.62|28507.62|28507.62|28507.62|0
1654001490000|2022-05-31 12:51:30|28504.39|28504.39|28504.39|28504.39|28504.39|28504.39|28504.39|28504.39|0
1654001530000|2022-05-31 12:52:10|28498.12|28498.12|28498.12|28498.12|28498.12|28498.12|28498.12|28498.12|0
1654001540000|2022-05-31 12:52:20|28491.84|28491.84|28494.98|28494.98|28494.98|28494.98|28491.84|28491.84|0
1654001570000|2022-05-31 12:52:50|28478.37|28478.37|28478.37|28478.37|28478.37|28478.37|28478.37|28478.37|0
1654001590000|2022-05-31 12:53:10|28475.14|28475.14|28475.14|28475.14|28475.14|28475.14|28475.14|28475.14|0
1654001630000|2022-05-31 12:53:50|28480.67|28480.67|28474.21|28474.21|28480.67|28480.67|28474.21|28474.21|0
1654001700000|2022-05-31 12:55:00|28468.67|28468.67|28468.67|28468.67|28468.67|28468.67|28468.67|28468.67|0
1654001710000|2022-05-31 12:55:10|28479.74|28479.74|28474.21|28474.21|28479.74|28479.74|28474.21|28474.21|0
1654001790000|2022-05-31 12:56:30|28470.98|28470.98|28470.98|28470.98|28470.98|28470.98|28470.98|28470.98|0
1654001810000|2022-05-31 12:56:50|28465.44|28465.44|28465.44|28465.44|28465.44|28465.44|28465.44|28465.44|0
1654001850000|2022-05-31 12:57:30|28454.37|28454.37|28454.37|28454.37|28454.37|28454.37|28454.37|28454.37|0
1654001860000|2022-05-31 12:57:40|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|28460.84|0
1654001960000|2022-05-31 12:59:20|28454.56|28454.56|28454.56|28454.56|28454.56|28454.56|28454.56|28454.56|0
1654001970000|2022-05-31 12:59:30|28449.03|28449.03|28437.96|28437.96|28449.03|28449.03|28437.96|28437.96|0
1654002000000|2022-05-31 13:00:00|28449.03|28449.03|28454.56|28454.56|28454.56|28454.56|28449.03|28449.03|0
1654002010000|2022-05-31 13:00:10|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|28451.42|0
1654002030000|2022-05-31 13:00:30|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|0
1654002070000|2022-05-31 13:01:10|28440.35|28440.35|28434.82|28434.82|28440.35|28440.35|28434.82|28434.82|0
1654002080000|2022-05-31 13:01:20|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|28445.89|0
1654002190000|2022-05-31 13:03:10|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|0
1654002250000|2022-05-31 13:04:10|28440.35|28440.35|28446.82|28446.82|28446.82|28446.82|28440.35|28440.35|0
1654002300000|2022-05-31 13:05:00|28441.29|28441.29|28441.29|28441.29|28441.29|28441.29|28441.29|28441.29|0
1654002310000|2022-05-31 13:05:10|28434.82|28434.82|28434.82|28434.82|28434.82|28434.82|28434.82|28434.82|0
1654002350000|2022-05-31 13:05:50|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|28423.75|0
1654002360000|2022-05-31 13:06:00|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|0
1654002390000|2022-05-31 13:06:30|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|0
1654002430000|2022-05-31 13:07:10|28409.45|28409.45|28398.38|28398.38|28409.45|28409.45|28398.38|28398.38|0
1654002550000|2022-05-31 13:09:10|28392.84|28392.84|28392.84|28392.84|28392.84|28392.84|28392.84|28392.84|0
1654002560000|2022-05-31 13:09:20|28386.57|28386.57|28388.22|28388.22|28388.22|28388.22|28377.16|28377.16|0
1654002640000|2022-05-31 13:10:40|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|0
1654002700000|2022-05-31 13:11:40|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|28388.22|0
1654002710000|2022-05-31 13:11:50|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|28382.69|0
1654002750000|2022-05-31 13:12:30|28389.16|28389.16|28389.16|28389.16|28389.16|28389.16|28389.16|28389.16|0
1654002760000|2022-05-31 13:12:40|28385.92|28385.92|28391.46|28391.46|28391.46|28391.46|28385.92|28385.92|0
1654002780000|2022-05-31 13:13:00|28388.32|28388.32|28388.32|28388.32|28394.6|28394.6|28388.32|28388.32|0
1654002790000|2022-05-31 13:13:10|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|28393.85|0
1654002800000|2022-05-31 13:13:20|28399.39|28399.39|28399.39|28399.39|28399.39|28399.39|28399.39|28399.39|0
1654002810000|2022-05-31 13:13:30|28402.53|28402.53|28402.53|28402.53|28402.53|28402.53|28399.39|28399.39|0
1654002820000|2022-05-31 13:13:40|28412.23|28412.23|28412.23|28412.23|28412.23|28412.23|28412.23|28412.23|0
1654002830000|2022-05-31 13:13:50|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|28415.46|0
1654002840000|2022-05-31 13:14:00|28420.99|28420.99|28414.53|28414.53|28420.99|28420.99|28414.53|28414.53|0
1654002850000|2022-05-31 13:14:10|28420.8|28420.8|28423.94|28423.94|28423.94|28423.94|28420.8|28420.8|0
1654002860000|2022-05-31 13:14:20|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|28427.17|0
1654002890000|2022-05-31 13:14:50|28443.78|28443.78|28443.78|28443.78|28443.78|28443.78|28443.78|28443.78|0
1654002900000|2022-05-31 13:15:00|28450.24|28450.24|28454.41|28454.41|28454.41|28454.41|28444.71|28444.71|0
1654002910000|2022-05-31 13:15:10|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|28457.64|0
1654002930000|2022-05-31 13:15:30|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|0
1654002950000|2022-05-31 13:15:50|28466.41|28466.41|28466.41|28466.41|28466.41|28466.41|28466.41|28466.41|0
1654002990000|2022-05-31 13:16:30|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|28460.88|0
1654003160000|2022-05-31 13:19:20|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|28455.34|0
1654003210000|2022-05-31 13:20:10|28449.81|28449.81|28449.81|28449.81|28449.81|28449.81|28449.81|28449.81|0
1654003220000|2022-05-31 13:20:20|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|28444.27|0
1654003240000|2022-05-31 13:20:40|28437.81|28437.81|28435.5|28435.5|28441.04|28441.04|28435.5|28435.5|0
1654003280000|2022-05-31 13:21:20|28432.37|28432.37|28432.37|28432.37|28432.37|28432.37|28432.37|28432.37|0
1654003320000|2022-05-31 13:22:00|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|28443.44|0
1654003440000|2022-05-31 13:24:00|28448.97|28448.97|28454.5|28454.5|28454.5|28454.5|28448.97|28448.97|0
1654003510000|2022-05-31 13:25:10|28460.04|28460.04|28460.04|28460.04|28460.04|28460.04|28460.04|28460.04|0
1654003620000|2022-05-31 13:27:00|28466.51|28466.51|28466.51|28466.51|28466.51|28466.51|28466.51|28466.51|0
1654003660000|2022-05-31 13:27:40|28460.23|28460.23|28460.23|28460.23|28460.23|28460.23|28460.23|28460.23|0
1654003670000|2022-05-31 13:27:50|28463.37|28463.37|28463.37|28463.37|28463.37|28463.37|28463.37|28463.37|0
1654003680000|2022-05-31 13:28:00|28468.9|28468.9|28468.9|28468.9|28468.9|28468.9|28468.9|28468.9|0
1654003730000|2022-05-31 13:28:50|28472.14|28472.14|28478.6|28478.6|28478.6|28478.6|28472.14|28472.14|0
1654003750000|2022-05-31 13:29:10|28484.14|28484.14|28484.14|28484.14|28484.14|28484.14|28484.14|28484.14|0
1654003760000|2022-05-31 13:29:20|28477.67|28477.67|28480.9|28480.9|28480.9|28480.9|28477.67|28477.67|0
1654003780000|2022-05-31 13:29:40|28464.74|28464.74|28464.74|28464.74|28464.74|28464.74|28461.51|28461.51|0
1654003790000|2022-05-31 13:29:50|28470.27|28470.27|28460.57|28460.57|28470.27|28470.27|28460.57|28460.57|0
1654003800000|2022-05-31 13:30:00|28466.11|28466.11|28466.11|28466.11|28466.11|28466.11|28460.57|28460.57|0
1654003820000|2022-05-31 13:30:20|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|28460.57|0
1654003850000|2022-05-31 13:30:50|28457.34|28457.34|28485.01|28485.01|28485.01|28485.01|28457.34|28457.34|0
1654003870000|2022-05-31 13:31:10|28473.94|28473.94|28473.94|28473.94|28473.94|28473.94|28473.94|28473.94|0
1654003880000|2022-05-31 13:31:20|28468.41|28468.41|28468.41|28468.41|28473.94|28473.94|28468.41|28468.41|0
1654003890000|2022-05-31 13:31:30|28457.34|28457.34|28445.34|28445.34|28457.34|28457.34|28445.34|28445.34|0
1654003900000|2022-05-31 13:31:40|28438.87|28438.87|28438.87|28438.87|28438.87|28438.87|28438.87|28438.87|0
1654003920000|2022-05-31 13:32:00|28433.34|28433.34|28433.34|28433.34|28433.34|28433.34|28433.34|28433.34|0
1654003930000|2022-05-31 13:32:10|28427.06|28427.06|28421.53|28421.53|28427.06|28427.06|28421.53|28421.53|0
1654003940000|2022-05-31 13:32:20|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|28418.3|0
1654003950000|2022-05-31 13:32:30|28415.06|28415.06|28409.53|28409.53|28415.06|28415.06|28409.53|28409.53|0
1654003960000|2022-05-31 13:32:40|28403.99|28403.99|28409.53|28409.53|28409.53|28409.53|28403.99|28403.99|0
1654003970000|2022-05-31 13:32:50|28412.76|28412.76|28412.76|28412.76|28412.76|28412.76|28412.76|28412.76|0
1654003980000|2022-05-31 13:33:00|28423.83|28423.83|28412.76|28412.76|28423.83|28423.83|28412.76|28412.76|0
1654004000000|2022-05-31 13:33:20|28407.23|28407.23|28407.23|28407.23|28407.23|28407.23|28407.23|28407.23|0
1654004020000|2022-05-31 13:33:40|28401.69|28401.69|28401.69|28401.69|28401.69|28401.69|28401.69|28401.69|0
1654004050000|2022-05-31 13:34:10|28398.46|28398.46|28398.46|28398.46|28398.46|28398.46|28398.46|28398.46|0
1654004070000|2022-05-31 13:34:30|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|0
1654004090000|2022-05-31 13:34:50|28386.65|28386.65|28375.58|28375.58|28386.65|28386.65|28375.58|28375.58|0
1654004120000|2022-05-31 13:35:20|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|28392.18|0
1654004130000|2022-05-31 13:35:30|28395.42|28395.42|28401.88|28401.88|28401.88|28401.88|28395.42|28395.42|0
1654004170000|2022-05-31 13:36:10|28412.95|28412.95|28412.95|28412.95|28412.95|28412.95|28412.95|28412.95|0
1654004190000|2022-05-31 13:36:30|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|28422.65|0
1654004200000|2022-05-31 13:36:40|28416.18|28416.18|28416.18|28416.18|28416.18|28416.18|28416.18|28416.18|0
1654004220000|2022-05-31 13:37:00|28412.95|28412.95|28415.25|28415.25|28420.79|28420.79|28409.72|28409.72|0
1654004230000|2022-05-31 13:37:10|28409.72|28409.72|28400.95|28400.95|28409.72|28409.72|28400.95|28400.95|0
1654004240000|2022-05-31 13:37:20|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|0
1654004260000|2022-05-31 13:37:40|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|28400.95|0
1654004280000|2022-05-31 13:38:00|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|28406.49|0
1654004300000|2022-05-31 13:38:20|28416.18|28416.18|28421.72|28421.72|28421.72|28421.72|28416.18|28416.18|0
1654004310000|2022-05-31 13:38:30|28410.65|28410.65|28404.18|28404.18|28410.65|28410.65|28404.18|28404.18|0
1654004320000|2022-05-31 13:38:40|28397.91|28397.91|28386.84|28386.84|28397.91|28397.91|28386.84|28386.84|0
1654004330000|2022-05-31 13:38:50|28383.61|28383.61|28389.14|28389.14|28389.14|28389.14|28383.61|28383.61|0
1654004380000|2022-05-31 13:39:40|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|28383.61|0
1654004390000|2022-05-31 13:39:50|28371.05|28371.05|28374.19|28374.19|28374.19|28374.19|28371.05|28371.05|0
1654004400000|2022-05-31 13:40:00|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|28363.12|0
1654004410000|2022-05-31 13:40:10|28378.81|28378.81|28372.54|28372.54|28378.81|28378.81|28372.54|28372.54|0
1654004420000|2022-05-31 13:40:20|28362.84|28362.84|28369.3|28369.3|28369.3|28369.3|28362.84|28362.84|0
1654004430000|2022-05-31 13:40:30|28362.84|28362.84|28362.84|28362.84|28362.84|28362.84|28362.84|28362.84|0
1654004440000|2022-05-31 13:40:40|28346.23|28346.23|28351.77|28351.77|28351.77|28351.77|28346.23|28346.23|0
1654004450000|2022-05-31 13:40:50|28345.3|28345.3|28342.07|28342.07|28345.3|28345.3|28342.07|28342.07|0
1654004460000|2022-05-31 13:41:00|28336.53|28336.53|28336.53|28336.53|28336.53|28336.53|28336.53|28336.53|0
1654004480000|2022-05-31 13:41:20|28331|28331|28331|28331|28331|28331|28331|28331|0
1654004490000|2022-05-31 13:41:30|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|28327.77|0
1654004500000|2022-05-31 13:41:40|28322.23|28322.23|28319.09|28319.09|28322.23|28322.23|28315.96|28315.96|0
1654004510000|2022-05-31 13:41:50|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|28322.23|0
1654004520000|2022-05-31 13:42:00|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|28325.37|0
1654004540000|2022-05-31 13:42:20|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|28319.83|0
1654004560000|2022-05-31 13:42:40|28308.76|28308.76|28289.37|28289.37|28308.76|28308.76|28289.37|28289.37|0
1654004570000|2022-05-31 13:42:50|28286.23|28286.23|28286.23|28286.23|28286.23|28286.23|28286.23|28286.23|0
1654004650000|2022-05-31 13:44:10|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|28299.16|0
1654004700000|2022-05-31 13:45:00|28293.63|28293.63|28293.63|28293.63|28293.63|28293.63|28293.63|28293.63|0
1654004730000|2022-05-31 13:45:30|28304.69|28304.69|28368.75|28368.75|28368.75|28368.75|28304.69|28304.69|0
1654004740000|2022-05-31 13:45:40|28356.2|28356.2|28370.4|28370.4|28370.4|28370.4|28356.2|28356.2|0
1654004750000|2022-05-31 13:45:50|28376.68|28376.68|28376.68|28376.68|28376.68|28376.68|28376.68|28376.68|0
1654004770000|2022-05-31 13:46:10|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|28382.21|0
1654004790000|2022-05-31 13:46:30|28391.91|28391.91|28403.91|28403.91|28403.91|28403.91|28391.91|28391.91|0
1654004810000|2022-05-31 13:46:50|28409.45|28409.45|28409.45|28409.45|28409.45|28409.45|28409.45|28409.45|0
1654004820000|2022-05-31 13:47:00|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|28414.98|0
1654004840000|2022-05-31 13:47:20|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|28420.52|0
1654004850000|2022-05-31 13:47:30|28431.59|28431.59|28438.05|28438.05|28438.05|28438.05|28431.59|28431.59|0
1654004860000|2022-05-31 13:47:40|28431.78|28431.78|28420.71|28420.71|28431.78|28431.78|28420.71|28420.71|0
1654004890000|2022-05-31 13:48:10|28431.78|28431.78|28435.01|28435.01|28435.01|28435.01|28431.78|28431.78|0
1654004900000|2022-05-31 13:48:20|28429.48|28429.48|28429.48|28429.48|28429.48|28429.48|28429.48|28429.48|0
1654004910000|2022-05-31 13:48:30|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|28435.94|0
1654004920000|2022-05-31 13:48:40|28430.41|28430.41|28424.87|28424.87|28430.41|28430.41|28424.87|28424.87|0
1654004940000|2022-05-31 13:49:00|28402.73|28402.73|28402.73|28402.73|28402.73|28402.73|28402.73|28402.73|0
1654004950000|2022-05-31 13:49:10|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|28413.8|0
1654004960000|2022-05-31 13:49:20|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|28410.67|0
1654004970000|2022-05-31 13:49:30|28416.2|28416.2|28407.43|28407.43|28416.2|28416.2|28407.43|28407.43|0
1654004980000|2022-05-31 13:49:40|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|0
1654005050000|2022-05-31 13:50:50|28403.27|28403.27|28403.27|28403.27|28403.27|28403.27|28403.27|28403.27|0
1654005060000|2022-05-31 13:51:00|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|28397.73|0
1654005070000|2022-05-31 13:51:10|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|28392.2|0
1654005080000|2022-05-31 13:51:20|28388.97|28388.97|28388.97|28388.97|28388.97|28388.97|28388.97|28388.97|0
1654005090000|2022-05-31 13:51:30|28394.5|28394.5|28394.5|28394.5|28394.5|28394.5|28394.5|28394.5|0
1654005110000|2022-05-31 13:51:50|28400.78|28400.78|28400.78|28400.78|28400.78|28400.78|28400.78|28400.78|0
1654005120000|2022-05-31 13:52:00|28403.91|28403.91|28403.91|28403.91|28403.91|28403.91|28403.91|28403.91|0
1654005140000|2022-05-31 13:52:20|28410.19|28410.19|28406.96|28406.96|28410.19|28410.19|28406.96|28406.96|0
1654005150000|2022-05-31 13:52:30|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|28401.42|0
1654005160000|2022-05-31 13:52:40|28404.56|28404.56|28392.56|28392.56|28404.56|28404.56|28392.56|28392.56|0
1654005190000|2022-05-31 13:53:10|28387.02|28387.02|28387.02|28387.02|28387.02|28387.02|28387.02|28387.02|0
1654005200000|2022-05-31 13:53:20|28377.61|28377.61|28374.47|28374.47|28377.61|28377.61|28374.47|28374.47|0
1654005220000|2022-05-31 13:53:40|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|28377.71|0
1654005240000|2022-05-31 13:54:00|28380.84|28380.84|28380.84|28380.84|28380.84|28380.84|28380.84|28380.84|0
1654005250000|2022-05-31 13:54:10|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|28369.77|0
1654005260000|2022-05-31 13:54:20|28375.31|28375.31|28380.84|28380.84|28380.84|28380.84|28375.31|28375.31|0
1654005270000|2022-05-31 13:54:30|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|0
1654005300000|2022-05-31 13:55:00|28381.77|28381.77|28381.77|28381.77|28381.77|28381.77|28381.77|28381.77|0
1654005320000|2022-05-31 13:55:20|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|28387.31|0
1654005330000|2022-05-31 13:55:30|28381.77|28381.77|28392.84|28392.84|28392.84|28392.84|28381.77|28381.77|0
1654005340000|2022-05-31 13:55:40|28409.45|28409.45|28412.59|28412.59|28412.59|28412.59|28409.45|28409.45|0
1654005350000|2022-05-31 13:55:50|28401.52|28401.52|28395.98|28395.98|28401.52|28401.52|28395.98|28395.98|0
1654005360000|2022-05-31 13:56:00|28402.45|28402.45|28402.45|28402.45|28402.45|28402.45|28402.45|28402.45|0
1654005370000|2022-05-31 13:56:10|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|0
1654005380000|2022-05-31 13:56:20|28424.59|28424.59|28424.59|28424.59|28424.59|28424.59|28424.59|28424.59|0
1654005390000|2022-05-31 13:56:30|28437.52|28437.52|28452.47|28452.47|28453.21|28453.21|28437.52|28437.52|0
1654005400000|2022-05-31 13:56:40|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|0
1654005420000|2022-05-31 13:57:00|28452.47|28452.47|28452.47|28452.47|28452.47|28452.47|28452.47|28452.47|0
1654005480000|2022-05-31 13:58:00|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|28446.93|0
1654005490000|2022-05-31 13:58:10|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|28441.4|0
1654005500000|2022-05-31 13:58:20|28435.12|28435.12|28431.89|28431.89|28435.12|28435.12|28431.89|28431.89|0
1654005520000|2022-05-31 13:58:40|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|0
1654005550000|2022-05-31 13:59:10|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|28417.59|0
1654005570000|2022-05-31 13:59:30|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|0
1654005580000|2022-05-31 13:59:40|28423.12|28423.12|28423.12|28423.12|28423.12|28423.12|28423.12|28423.12|0
1654005590000|2022-05-31 13:59:50|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|28412.05|0
1654005600000|2022-05-31 14:00:00|28408.91|28408.91|28397.84|28397.84|28408.91|28408.91|28397.84|28397.84|0
1654005610000|2022-05-31 14:00:10|28403.38|28403.38|28403.38|28403.38|28403.38|28403.38|28403.38|28403.38|0
1654005620000|2022-05-31 14:00:20|28409.85|28409.85|28415.38|28415.38|28415.38|28415.38|28409.85|28409.85|0
1654005630000|2022-05-31 14:00:30|28426.45|28426.45|28431.98|28431.98|28431.98|28431.98|28426.45|28426.45|0
1654005670000|2022-05-31 14:01:10|28428.75|28428.75|28428.75|28428.75|28428.75|28428.75|28428.75|28428.75|0
1654005680000|2022-05-31 14:01:20|28423.22|28423.22|28416.75|28416.75|28423.22|28423.22|28416.75|28416.75|0
1654005690000|2022-05-31 14:01:30|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|28413.52|0
1654005710000|2022-05-31 14:01:50|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|28407.98|0
1654005720000|2022-05-31 14:02:00|28411.22|28411.22|28408.08|28408.08|28413.61|28413.61|28402.54|28402.54|0
1654005750000|2022-05-31 14:02:30|28413.61|28413.61|28408.08|28408.08|28413.61|28413.61|28408.08|28408.08|0
1654005760000|2022-05-31 14:02:40|28402.54|28402.54|28402.54|28402.54|28402.54|28402.54|28402.54|28402.54|0
1654005780000|2022-05-31 14:03:00|28391.47|28391.47|28391.47|28391.47|28391.47|28391.47|28391.47|28391.47|0
1654005790000|2022-05-31 14:03:10|28385.94|28385.94|28374.87|28374.87|28385.94|28385.94|28374.87|28374.87|0
1654005800000|2022-05-31 14:03:20|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|28371.64|0
1654005810000|2022-05-31 14:03:30|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|28382.71|0
1654005820000|2022-05-31 14:03:40|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|28388.24|0
1654005840000|2022-05-31 14:04:00|28377.17|28377.17|28382.71|28382.71|28382.71|28382.71|28377.17|28377.17|0
1654005850000|2022-05-31 14:04:10|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|28376.24|0
1654005860000|2022-05-31 14:04:20|28370.7|28370.7|28370.7|28370.7|28370.7|28370.7|28370.7|28370.7|0
1654005870000|2022-05-31 14:04:30|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|28367.47|0
1654005880000|2022-05-31 14:04:40|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|28361.94|0
1654005900000|2022-05-31 14:05:00|28356.4|28356.4|28361.94|28361.94|28361.94|28361.94|28356.4|28356.4|0
1654005910000|2022-05-31 14:05:10|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|28358.7|0
1654005930000|2022-05-31 14:05:30|28353.17|28353.17|28353.17|28353.17|28353.17|28353.17|28353.17|28353.17|0
1654005990000|2022-05-31 14:06:30|28349.94|28349.94|28338.87|28338.87|28349.94|28349.94|28338.87|28338.87|0
1654006000000|2022-05-31 14:06:40|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|28332.59|0
1654006020000|2022-05-31 14:07:00|28338.13|28338.13|28343.66|28343.66|28343.66|28343.66|28338.13|28338.13|0
1654006040000|2022-05-31 14:07:20|28350.13|28350.13|28364.43|28364.43|28364.43|28364.43|28350.13|28350.13|0
1654006080000|2022-05-31 14:08:00|28375.5|28375.5|28375.5|28375.5|28375.5|28375.5|28375.5|28375.5|0
1654006090000|2022-05-31 14:08:10|28372.36|28372.36|28381.03|28381.03|28381.03|28381.03|28372.36|28372.36|0
1654006120000|2022-05-31 14:08:40|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|28369.96|0
1654006150000|2022-05-31 14:09:10|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|0
1654006180000|2022-05-31 14:09:40|28377.8|28377.8|28375.5|28375.5|28381.03|28381.03|28375.5|28375.5|0
1654006190000|2022-05-31 14:09:50|28369.96|28369.96|28365.8|28365.8|28369.96|28369.96|28354.73|28354.73|0
1654006200000|2022-05-31 14:10:00|28360.26|28360.26|28360.26|28360.26|28360.26|28360.26|28360.26|28360.26|0
1654006240000|2022-05-31 14:10:40|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|0
1654006270000|2022-05-31 14:11:10|28371.33|28371.33|28376.87|28376.87|28376.87|28376.87|28365.8|28365.8|0
1654006280000|2022-05-31 14:11:20|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|28365.8|0
1654006300000|2022-05-31 14:11:40|28360.26|28360.26|28354.73|28354.73|28360.26|28360.26|28354.73|28354.73|0
1654006310000|2022-05-31 14:11:50|28361.2|28361.2|28377.8|28377.8|28377.8|28377.8|28361.2|28361.2|0
1654006360000|2022-05-31 14:12:40|28399.94|28399.94|28423.01|28423.01|28428.54|28428.54|28399.94|28399.94|0
1654006400000|2022-05-31 14:13:20|28450.68|28450.68|28467.29|28467.29|28467.29|28467.29|28450.68|28450.68|0
1654006410000|2022-05-31 14:13:30|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|0
1654006430000|2022-05-31 14:13:50|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|28445.15|0
1654006440000|2022-05-31 14:14:00|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|28450.68|0
1654006450000|2022-05-31 14:14:10|28453.82|28453.82|28461.56|28461.56|28468.03|28468.03|28453.82|28453.82|0
1654006460000|2022-05-31 14:14:20|28456.03|28456.03|28456.03|28456.03|28456.03|28456.03|28456.03|28456.03|0
1654006470000|2022-05-31 14:14:30|28461.56|28461.56|28472.63|28472.63|28472.63|28472.63|28461.56|28461.56|0
1654006480000|2022-05-31 14:14:40|28479.1|28479.1|28479.1|28479.1|28479.1|28479.1|28479.1|28479.1|0
1654006490000|2022-05-31 14:14:50|28484.63|28484.63|28487.87|28487.87|28487.87|28487.87|28484.63|28484.63|0
1654006500000|2022-05-31 14:15:00|28493.4|28493.4|28504.47|28504.47|28504.47|28504.47|28493.4|28493.4|0
1654006520000|2022-05-31 14:15:20|28493.4|28493.4|28487.87|28487.87|28493.4|28493.4|28487.87|28487.87|0
1654006540000|2022-05-31 14:15:40|28491.1|28491.1|28491.1|28491.1|28491.1|28491.1|28491.1|28491.1|0
1654006550000|2022-05-31 14:15:50|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|28502.17|0
1654006570000|2022-05-31 14:16:10|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|28505.31|0
1654006580000|2022-05-31 14:16:20|28499.77|28499.77|28499.77|28499.77|28499.77|28499.77|28499.77|28499.77|0
1654006620000|2022-05-31 14:17:00|28505.31|28505.31|28505.31|28505.31|28510.84|28510.84|28505.31|28505.31|0
1654006660000|2022-05-31 14:17:40|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|28515.01|0
1654006710000|2022-05-31 14:18:30|28518.14|28518.14|28521.28|28521.28|28521.28|28521.28|28518.14|28518.14|0
1654006720000|2022-05-31 14:18:40|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|28532.35|0
1654006760000|2022-05-31 14:19:20|28537.89|28537.89|28534.65|28534.65|28537.89|28537.89|28534.65|28534.65|0
1654006770000|2022-05-31 14:19:30|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1654006800000|2022-05-31 14:20:00|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|28533.72|0
1654006810000|2022-05-31 14:20:10|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|28528.19|0
1654006820000|2022-05-31 14:20:20|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|28531.32|0
1654006870000|2022-05-31 14:21:10|28547.93|28547.93|28559.93|28559.93|28559.93|28559.93|28547.93|28547.93|0
1654006890000|2022-05-31 14:21:30|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|28554.39|0
1654006900000|2022-05-31 14:21:40|28565.46|28565.46|28565.46|28565.46|28565.46|28565.46|28565.46|28565.46|0
1654006920000|2022-05-31 14:22:00|28576.53|28576.53|28576.53|28576.53|28576.53|28576.53|28576.53|28576.53|0
1654006930000|2022-05-31 14:22:10|28579.77|28579.77|28579.77|28579.77|28579.77|28579.77|28579.77|28579.77|0
1654007000000|2022-05-31 14:23:20|28582.9|28582.9|28571.83|28571.83|28582.9|28582.9|28571.83|28571.83|0
1654007010000|2022-05-31 14:23:30|28577.37|28577.37|28577.37|28577.37|28577.37|28577.37|28577.37|28577.37|0
1654007030000|2022-05-31 14:23:50|28571.83|28571.83|28571.83|28571.83|28571.83|28571.83|28571.83|28571.83|0
1654007040000|2022-05-31 14:24:00|28566.3|28566.3|28566.3|28566.3|28566.3|28566.3|28566.3|28566.3|0
1654007050000|2022-05-31 14:24:10|28560.02|28560.02|28551.35|28551.35|28560.02|28560.02|28551.35|28551.35|0
1654007160000|2022-05-31 14:26:00|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|28556.89|0
1654007170000|2022-05-31 14:26:10|28551.35|28551.35|28551.35|28551.35|28551.35|28551.35|28551.35|28551.35|0
1654007190000|2022-05-31 14:26:30|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|28540.28|0
1654007220000|2022-05-31 14:27:00|28545.82|28545.82|28539.45|28539.45|28545.82|28545.82|28539.45|28539.45|0
1654007230000|2022-05-31 14:27:10|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|0
1654007250000|2022-05-31 14:27:30|28539.45|28539.45|28539.45|28539.45|28539.45|28539.45|28539.45|28539.45|0
1654007310000|2022-05-31 14:28:30|28564.82|28564.82|28559.28|28559.28|28564.82|28564.82|28559.28|28559.28|0
1654007320000|2022-05-31 14:28:40|28556.05|28556.05|28556.05|28556.05|28556.05|28556.05|28556.05|28556.05|0
1654007330000|2022-05-31 14:28:50|28552.82|28552.82|28544.05|28544.05|28552.82|28552.82|28544.05|28544.05|0
1654007350000|2022-05-31 14:29:10|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|0
1654007360000|2022-05-31 14:29:20|28555.12|28555.12|28555.12|28555.12|28555.12|28555.12|28555.12|28555.12|0
1654007370000|2022-05-31 14:29:30|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|28544.05|0
1654007380000|2022-05-31 14:29:40|28540.82|28540.82|28544.05|28544.05|28547.28|28547.28|28540.82|28540.82|0
1654007390000|2022-05-31 14:29:50|28532.98|28532.98|28542.68|28542.68|28542.68|28542.68|28532.98|28532.98|0
1654007400000|2022-05-31 14:30:00|28533.27|28533.27|28533.27|28533.27|28533.27|28533.27|28533.27|28533.27|0
1654007410000|2022-05-31 14:30:10|28522.2|28522.2|28512.5|28512.5|28522.2|28522.2|28512.5|28512.5|0
1654007470000|2022-05-31 14:31:10|28518.03|28518.03|28533.27|28533.27|28533.27|28533.27|28518.03|28518.03|0
1654007520000|2022-05-31 14:32:00|28536.4|28536.4|28533.27|28533.27|28536.4|28536.4|28533.27|28533.27|0
1654007570000|2022-05-31 14:32:50|28539.54|28539.54|28539.54|28539.54|28539.54|28539.54|28539.54|28539.54|0
1654007580000|2022-05-31 14:33:00|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|28542.68|0
1654007600000|2022-05-31 14:33:20|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|28548.21|0
1654007640000|2022-05-31 14:34:00|28559.28|28559.28|28546.54|28546.54|28559.28|28559.28|28546.54|28546.54|0
1654007650000|2022-05-31 14:34:10|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|0
1654007670000|2022-05-31 14:34:30|28541.01|28541.01|28541.01|28541.01|28541.01|28541.01|28541.01|28541.01|0
1654007690000|2022-05-31 14:34:50|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|28535.47|0
1654007710000|2022-05-31 14:35:10|28529.94|28529.94|28529.94|28529.94|28529.94|28529.94|28529.94|28529.94|0
1654007730000|2022-05-31 14:35:30|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|28536.4|0
1654007780000|2022-05-31 14:36:20|28525.33|28525.33|28525.33|28525.33|28525.33|28525.33|28525.33|28525.33|0
1654007800000|2022-05-31 14:36:40|28519.06|28519.06|28507.25|28507.25|28519.06|28519.06|28507.25|28507.25|0
1654007810000|2022-05-31 14:36:50|28494.32|28494.32|28491.08|28491.08|28494.32|28494.32|28491.08|28491.08|0
1654007820000|2022-05-31 14:37:00|28484.81|28484.81|28500.5|28500.5|28500.5|28500.5|28484.81|28484.81|0
1654007830000|2022-05-31 14:37:10|28497.26|28497.26|28491.73|28491.73|28497.26|28497.26|28486.19|28486.19|0
1654007850000|2022-05-31 14:37:30|28494.96|28494.96|28483.89|28483.89|28494.96|28494.96|28483.89|28483.89|0
1654007860000|2022-05-31 14:37:40|28480.66|28480.66|28480.66|28480.66|28480.66|28480.66|28480.66|28480.66|0
1654007890000|2022-05-31 14:38:10|28486.19|28486.19|28491.73|28491.73|28491.73|28491.73|28486.19|28486.19|0
1654007900000|2022-05-31 14:38:20|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|28486.19|0
1654008010000|2022-05-31 14:40:10|28489.43|28489.43|28489.43|28489.43|28489.43|28489.43|28489.43|28489.43|0
1654008020000|2022-05-31 14:40:20|28495.7|28495.7|28492.56|28492.56|28495.7|28495.7|28492.56|28492.56|0
1654008030000|2022-05-31 14:40:30|28498.84|28498.84|28501.98|28501.98|28501.98|28501.98|28498.84|28498.84|0
1654008050000|2022-05-31 14:40:50|28518.58|28518.58|28518.58|28518.58|28518.58|28518.58|28518.58|28518.58|0
1654008140000|2022-05-31 14:42:20|28513.05|28513.05|28524.12|28524.12|28524.12|28524.12|28513.05|28513.05|0
1654008150000|2022-05-31 14:42:30|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|28527.35|0
1654008180000|2022-05-31 14:43:00|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|0
1654008190000|2022-05-31 14:43:10|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|0
1654008260000|2022-05-31 14:44:20|28538.42|28538.42|28528.82|28528.82|28538.42|28538.42|28528.82|28528.82|0
1654008280000|2022-05-31 14:44:40|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|0
1654008330000|2022-05-31 14:45:30|28528.91|28528.91|28528.91|28528.91|28528.91|28528.91|28528.91|28528.91|0
1654008340000|2022-05-31 14:45:40|28532.14|28532.14|28537.68|28537.68|28537.68|28537.68|28532.14|28532.14|0
1654008350000|2022-05-31 14:45:50|28543.21|28543.21|28543.21|28543.21|28543.21|28543.21|28543.21|28543.21|0
1654008430000|2022-05-31 14:47:10|28532.14|28532.14|28532.14|28532.14|28532.14|28532.14|28526.61|28526.61|0
1654008440000|2022-05-31 14:47:20|28526.61|28526.61|28514.8|28514.8|28526.61|28526.61|28509.26|28509.26|0
1654008450000|2022-05-31 14:47:30|28508.33|28508.33|28490.99|28490.99|28508.33|28508.33|28490.99|28490.99|0
1654008460000|2022-05-31 14:47:40|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|28496.52|0
1654008480000|2022-05-31 14:48:00|28490.99|28490.99|28494.87|28494.87|28500.4|28500.4|28490.99|28490.99|0
1654008520000|2022-05-31 14:48:40|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|0
1654008540000|2022-05-31 14:49:00|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|0
1654008550000|2022-05-31 14:49:10|28494.13|28494.13|28494.13|28494.13|28494.13|28494.13|28494.13|28494.13|0
1654008560000|2022-05-31 14:49:20|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|28488.59|0
1654008580000|2022-05-31 14:49:40|28491.82|28491.82|28495.06|28495.06|28495.06|28495.06|28491.82|28491.82|0
1654008590000|2022-05-31 14:49:50|28489.52|28489.52|28489.52|28489.52|28489.52|28489.52|28489.52|28489.52|0
1654008600000|2022-05-31 14:50:00|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|0
1654008640000|2022-05-31 14:50:40|28500.59|28500.59|28500.59|28500.59|28500.59|28500.59|28500.59|28500.59|0
1654008670000|2022-05-31 14:51:10|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|28495.06|0
1654008690000|2022-05-31 14:51:30|28506.13|28506.13|28506.13|28506.13|28506.13|28506.13|28506.13|28506.13|0
1654008700000|2022-05-31 14:51:40|28509.36|28509.36|28509.36|28509.36|28509.36|28509.36|28509.36|28509.36|0
1654008730000|2022-05-31 14:52:10|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|28499.66|0
1654008750000|2022-05-31 14:52:30|28493.19|28493.19|28495.5|28495.5|28498.73|28498.73|28493.19|28493.19|0
1654008780000|2022-05-31 14:53:00|28501.03|28501.03|28507.5|28507.5|28507.5|28507.5|28501.03|28501.03|0
1654008790000|2022-05-31 14:53:10|28491.81|28491.81|28486.27|28486.27|28491.81|28491.81|28486.27|28486.27|0
1654008800000|2022-05-31 14:53:20|28497.34|28497.34|28497.34|28497.34|28500.58|28500.58|28497.34|28497.34|0
1654008810000|2022-05-31 14:53:30|28500.58|28500.58|28500.58|28500.58|28500.58|28500.58|28500.58|28500.58|0
1654008820000|2022-05-31 14:53:40|28495.04|28495.04|28486.27|28486.27|28495.04|28495.04|28486.27|28486.27|0
1654008850000|2022-05-31 14:54:10|28480.74|28480.74|28480.74|28480.74|28480.74|28480.74|28480.74|28480.74|0
1654008870000|2022-05-31 14:54:30|28486.27|28486.27|28486.27|28486.27|28486.27|28486.27|28486.27|28486.27|0
1654008880000|2022-05-31 14:54:40|28480.74|28480.74|28468.19|28468.19|28480.74|28480.74|28468.19|28468.19|0
1654008890000|2022-05-31 14:54:50|28462.65|28462.65|28468.19|28468.19|28468.19|28468.19|28462.65|28462.65|0
1654008920000|2022-05-31 14:55:20|28473.72|28473.72|28476.96|28476.96|28476.96|28476.96|28473.72|28473.72|0
1654008940000|2022-05-31 14:55:40|28471.42|28471.42|28468.19|28468.19|28471.42|28471.42|28468.19|28468.19|0
1654008950000|2022-05-31 14:55:50|28464.95|28464.95|28458.49|28458.49|28464.95|28464.95|28458.49|28458.49|0
1654008960000|2022-05-31 14:56:00|28452.02|28452.02|28452.02|28452.02|28452.02|28452.02|28452.02|28452.02|0
1654008970000|2022-05-31 14:56:10|28455.26|28455.26|28448.79|28448.79|28455.26|28455.26|28448.79|28448.79|0
1654008980000|2022-05-31 14:56:20|28459.86|28459.86|28463|28463|28466.13|28466.13|28459.86|28459.86|0
1654008990000|2022-05-31 14:56:30|28457.46|28457.46|28457.46|28457.46|28457.46|28457.46|28457.46|28457.46|0
1654009000000|2022-05-31 14:56:40|28451.19|28451.19|28454.32|28454.32|28454.32|28454.32|28451.19|28451.19|0
1654009010000|2022-05-31 14:56:50|28459.86|28459.86|28459.86|28459.86|28459.86|28459.86|28454.32|28454.32|0
1654009020000|2022-05-31 14:57:00|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|28454.32|0
1654009030000|2022-05-31 14:57:10|28448.79|28448.79|28448.79|28448.79|28448.79|28448.79|28448.79|28448.79|0
1654009040000|2022-05-31 14:57:20|28439.38|28439.38|28433.84|28433.84|28439.38|28439.38|28433.84|28433.84|0
1654009050000|2022-05-31 14:57:30|28427.37|28427.37|28433.75|28433.75|28433.75|28433.75|28427.37|28427.37|0
1654009060000|2022-05-31 14:57:40|28436.88|28436.88|28436.79|28436.79|28440.02|28440.02|28436.79|28436.79|0
1654009070000|2022-05-31 14:57:50|28442.32|28442.32|28442.32|28442.32|28442.32|28442.32|28442.32|28442.32|0
1654009080000|2022-05-31 14:58:00|28445.46|28445.46|28445.46|28445.46|28445.46|28445.46|28445.46|28445.46|0
1654009090000|2022-05-31 14:58:10|28442.23|28442.23|28442.23|28442.23|28445.46|28445.46|28442.23|28442.23|0
1654009110000|2022-05-31 14:58:30|28447.76|28447.76|28447.76|28447.76|28447.76|28447.76|28444.53|28444.53|0
1654009120000|2022-05-31 14:58:40|28458.83|28458.83|28455.6|28455.6|28458.83|28458.83|28455.6|28455.6|0
1654009130000|2022-05-31 14:58:50|28466.67|28466.67|28466.67|28466.67|28466.67|28466.67|28466.67|28466.67|0
1654009140000|2022-05-31 14:59:00|28463.43|28463.43|28466.57|28466.57|28469.81|28469.81|28463.34|28463.34|0
1654009150000|2022-05-31 14:59:10|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|0
1654009170000|2022-05-31 14:59:30|28469.81|28469.81|28463.34|28463.34|28469.81|28469.81|28463.34|28463.34|0
1654009190000|2022-05-31 14:59:50|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|28460.11|0
1654009200000|2022-05-31 15:00:00|28463.34|28463.34|28454.57|28454.57|28463.34|28463.34|28452.27|28452.27|0
1654009210000|2022-05-31 15:00:10|28457.71|28457.71|28457.71|28457.71|28460.94|28460.94|28457.71|28457.71|0
1654009220000|2022-05-31 15:00:20|28460.94|28460.94|28466.48|28466.48|28466.48|28466.48|28460.94|28460.94|0
1654009230000|2022-05-31 15:00:30|28469.71|28469.71|28475.24|28475.24|28475.24|28475.24|28469.71|28469.71|0
1654009240000|2022-05-31 15:00:40|28469.71|28469.71|28464.18|28464.18|28469.71|28469.71|28464.18|28464.18|0
1654009250000|2022-05-31 15:00:50|28467.41|28467.41|28467.41|28467.41|28467.41|28467.41|28467.41|28467.41|0
1654009260000|2022-05-31 15:01:00|28456.34|28456.34|28466.04|28466.04|28466.04|28466.04|28456.34|28456.34|0
1654009270000|2022-05-31 15:01:10|28469.18|28469.18|28474.71|28474.71|28474.71|28474.71|28469.18|28469.18|0
1654009280000|2022-05-31 15:01:20|28485.78|28485.78|28485.78|28485.78|28485.78|28485.78|28485.78|28485.78|0
1654009290000|2022-05-31 15:01:30|28492.25|28492.25|28492.25|28492.25|28492.25|28492.25|28492.25|28492.25|0
1654009300000|2022-05-31 15:01:40|28495.38|28495.38|28495.38|28495.38|28495.38|28495.38|28495.38|28495.38|0
1654009310000|2022-05-31 15:01:50|28500.92|28500.92|28500.92|28500.92|28500.92|28500.92|28500.92|28500.92|0
1654009320000|2022-05-31 15:02:00|28507.39|28507.39|28504.06|28504.06|28507.39|28507.39|28500.92|28500.92|0
1654009330000|2022-05-31 15:02:10|28498.52|28498.52|28495.29|28495.29|28498.52|28498.52|28495.29|28495.29|0
1654009340000|2022-05-31 15:02:20|28506.36|28506.36|28506.36|28506.36|28506.36|28506.36|28506.36|28506.36|0
1654009350000|2022-05-31 15:02:30|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|0
1654009360000|2022-05-31 15:02:40|28522.96|28522.96|28526.2|28526.2|28526.2|28526.2|28522.96|28522.96|0
1654009380000|2022-05-31 15:03:00|28532.47|28532.47|28538.01|28538.01|28538.01|28538.01|28532.47|28532.47|0
1654009410000|2022-05-31 15:03:30|28534.77|28534.77|28534.77|28534.77|28534.77|28534.77|28529.24|28529.24|0
1654009420000|2022-05-31 15:03:40|28540.31|28540.31|28540.31|28540.31|28540.31|28540.31|28540.31|28540.31|0
1654009450000|2022-05-31 15:04:10|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|28545.84|0
1654009460000|2022-05-31 15:04:20|28540.31|28540.31|28540.4|28540.4|28543.54|28543.54|28540.31|28540.31|0
1654009470000|2022-05-31 15:04:30|28545.94|28545.94|28545.94|28545.94|28545.94|28545.94|28545.94|28545.94|0
1654009480000|2022-05-31 15:04:40|28540.4|28540.4|28541.33|28541.33|28541.33|28541.33|28534.87|28534.87|0
1654009490000|2022-05-31 15:04:50|28535.8|28535.8|28535.8|28535.8|28535.8|28535.8|28535.8|28535.8|0
1654009500000|2022-05-31 15:05:00|28541.33|28541.33|28541.33|28541.33|28541.33|28541.33|28535.8|28535.8|0
1654009510000|2022-05-31 15:05:10|28546.87|28546.87|28533.94|28533.94|28546.87|28546.87|28533.94|28533.94|0
1654009520000|2022-05-31 15:05:20|28528.4|28528.4|28517.33|28517.33|28528.4|28528.4|28517.33|28517.33|0
1654009530000|2022-05-31 15:05:30|28514.1|28514.1|28514.1|28514.1|28514.1|28514.1|28514.1|28514.1|0
1654009560000|2022-05-31 15:06:00|28520.57|28520.57|28517.43|28517.43|28520.57|28520.57|28511.89|28511.89|0
1654009590000|2022-05-31 15:06:30|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|28511.89|0
1654009600000|2022-05-31 15:06:40|28518.36|28518.36|28518.36|28518.36|28518.36|28518.36|28518.36|28518.36|0
1654009630000|2022-05-31 15:07:10|28512.82|28512.82|28512.82|28512.82|28512.82|28512.82|28512.82|28512.82|0
1654009640000|2022-05-31 15:07:20|28509.69|28509.69|28497.69|28497.69|28509.69|28509.69|28497.69|28497.69|0
1654009680000|2022-05-31 15:08:00|28500.92|28500.92|28495.38|28495.38|28500.92|28500.92|28495.38|28495.38|0
1654009690000|2022-05-31 15:08:10|28489.85|28489.85|28477.85|28477.85|28489.85|28489.85|28477.85|28477.85|0
1654009700000|2022-05-31 15:08:20|28472.31|28472.31|28477.85|28477.85|28477.85|28477.85|28472.31|28472.31|0
1654009710000|2022-05-31 15:08:30|28469.18|28469.18|28469.18|28469.18|28469.18|28469.18|28469.18|28469.18|0
1654009720000|2022-05-31 15:08:40|28480.25|28480.25|28483.48|28483.48|28483.48|28483.48|28480.25|28480.25|0
1654009740000|2022-05-31 15:09:00|28477.94|28477.94|28472.41|28472.41|28477.94|28477.94|28472.41|28472.41|0
1654009750000|2022-05-31 15:09:10|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|28466.87|0
1654009760000|2022-05-31 15:09:20|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|28472.41|0
1654009770000|2022-05-31 15:09:30|28475.64|28475.64|28477.94|28477.94|28477.94|28477.94|28472.41|28472.41|0
1654009780000|2022-05-31 15:09:40|28489.01|28489.01|28489.01|28489.01|28489.01|28489.01|28489.01|28489.01|0
1654009800000|2022-05-31 15:10:00|28483.48|28483.48|28477.94|28477.94|28483.48|28483.48|28477.94|28477.94|0
1654009820000|2022-05-31 15:10:20|28483.48|28483.48|28483.48|28483.48|28489.01|28489.01|28483.48|28483.48|0
1654009830000|2022-05-31 15:10:30|28489.01|28489.01|28494.55|28494.55|28494.55|28494.55|28489.01|28489.01|0
1654009860000|2022-05-31 15:11:00|28500.08|28500.08|28500.08|28500.08|28500.08|28500.08|28500.08|28500.08|0
1654009870000|2022-05-31 15:11:10|28496.85|28496.85|28493.62|28493.62|28496.85|28496.85|28493.62|28493.62|0
1654009880000|2022-05-31 15:11:20|28504.69|28504.69|28504.69|28504.69|28504.69|28504.69|28504.69|28504.69|0
1654009890000|2022-05-31 15:11:30|28499.15|28499.15|28504.69|28504.69|28504.69|28504.69|28499.15|28499.15|0
1654009900000|2022-05-31 15:11:40|28511.15|28511.15|28511.15|28511.15|28511.15|28511.15|28511.15|28511.15|0
1654009910000|2022-05-31 15:11:50|28507.92|28507.92|28495.92|28495.92|28507.92|28507.92|28495.92|28495.92|0
1654009920000|2022-05-31 15:12:00|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|28492.78|0
1654009930000|2022-05-31 15:12:10|28498.32|28498.32|28498.32|28498.32|28498.32|28498.32|28498.32|28498.32|0
1654009940000|2022-05-31 15:12:20|28487.25|28487.25|28487.25|28487.25|28487.25|28487.25|28487.25|28487.25|0
1654009950000|2022-05-31 15:12:30|28484.01|28484.01|28484.01|28484.01|28484.01|28484.01|28484.01|28484.01|0
1654009960000|2022-05-31 15:12:40|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|28489.55|0
1654009980000|2022-05-31 15:13:00|28495.08|28495.08|28495.08|28495.08|28495.08|28495.08|28495.08|28495.08|0
1654009990000|2022-05-31 15:13:10|28491.85|28491.85|28494.99|28494.99|28494.99|28494.99|28491.85|28491.85|0
1654010000000|2022-05-31 15:13:20|28489.45|28489.45|28500.52|28500.52|28500.52|28500.52|28489.45|28489.45|0
1654010010000|2022-05-31 15:13:30|28506.06|28506.06|28499.59|28499.59|28506.06|28506.06|28499.59|28499.59|0
1654010020000|2022-05-31 15:13:40|28505.12|28505.12|28501.89|28501.89|28508.36|28508.36|28496.36|28496.36|0
1654010030000|2022-05-31 15:13:50|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|0
1654010040000|2022-05-31 15:14:00|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|28497.29|0
1654010050000|2022-05-31 15:14:10|28502.82|28502.82|28500.43|28500.43|28502.82|28502.82|28497.29|28497.29|0
1654010060000|2022-05-31 15:14:20|28497.19|28497.19|28487.68|28487.68|28497.19|28497.19|28487.68|28487.68|0
1654010070000|2022-05-31 15:14:30|28484.45|28484.45|28473.38|28473.38|28484.45|28484.45|28473.38|28473.38|0
1654010090000|2022-05-31 15:14:50|28466.92|28466.92|28477.98|28477.98|28477.98|28477.98|28466.92|28466.92|0
1654010100000|2022-05-31 15:15:00|28481.22|28481.22|28475.68|28475.68|28481.22|28481.22|28475.68|28475.68|0
1654010120000|2022-05-31 15:15:20|28478.92|28478.92|28485.38|28485.38|28485.38|28485.38|28478.92|28478.92|0
1654010140000|2022-05-31 15:15:40|28475.68|28475.68|28475.68|28475.68|28475.68|28475.68|28475.68|28475.68|0
1654010150000|2022-05-31 15:15:50|28478.92|28478.92|28484.45|28484.45|28484.45|28484.45|28478.92|28478.92|0
1654010160000|2022-05-31 15:16:00|28490.92|28490.92|28478.92|28478.92|28490.92|28490.92|28478.92|28478.92|0
1654010190000|2022-05-31 15:16:30|28473.38|28473.38|28473.38|28473.38|28473.38|28473.38|28473.38|28473.38|0
1654010220000|2022-05-31 15:17:00|28470.24|28470.24|28467.94|28467.94|28470.24|28470.24|28464.71|28464.71|0
1654010230000|2022-05-31 15:17:10|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|28461.48|0
1654010300000|2022-05-31 15:18:20|28458.34|28458.34|28458.34|28458.34|28458.34|28458.34|28455.11|28455.11|0
1654010310000|2022-05-31 15:18:30|28461.57|28461.57|28461.57|28461.57|28461.57|28461.57|28461.57|28461.57|0
1654010330000|2022-05-31 15:18:50|28464.8|28464.8|28464.8|28464.8|28464.8|28464.8|28464.8|28464.8|0
1654010340000|2022-05-31 15:19:00|28470.34|28470.34|28470.34|28470.34|28470.34|28470.34|28470.34|28470.34|0
1654010350000|2022-05-31 15:19:10|28475.87|28475.87|28475.87|28475.87|28475.87|28475.87|28475.87|28475.87|0
1654010380000|2022-05-31 15:19:40|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|0
1654010390000|2022-05-31 15:19:50|28469.6|28469.6|28469.6|28469.6|28469.6|28469.6|28469.6|28469.6|0
1654010400000|2022-05-31 15:20:00|28466.46|28466.46|28469.69|28469.69|28469.69|28469.69|28466.46|28466.46|0
1654010410000|2022-05-31 15:20:10|28464.16|28464.16|28464.16|28464.16|28464.16|28464.16|28464.16|28464.16|0
1654010420000|2022-05-31 15:20:20|28458.62|28458.62|28463.23|28463.23|28463.23|28463.23|28452.16|28452.16|0
1654010430000|2022-05-31 15:20:30|28457.69|28457.69|28457.69|28457.69|28457.69|28457.69|28457.69|28457.69|0
1654010440000|2022-05-31 15:20:40|28460.93|28460.93|28449.12|28449.12|28460.93|28460.93|28449.12|28449.12|0
1654010450000|2022-05-31 15:20:50|28445.98|28445.98|28440.44|28440.44|28445.98|28445.98|28440.44|28440.44|0
1654010460000|2022-05-31 15:21:00|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|0
1654010470000|2022-05-31 15:21:10|28440.25|28440.25|28445.79|28445.79|28445.79|28445.79|28440.25|28440.25|0
1654010480000|2022-05-31 15:21:20|28442.65|28442.65|28442.65|28442.65|28442.65|28442.65|28442.65|28442.65|0
1654010510000|2022-05-31 15:21:50|28437.12|28437.12|28433.98|28433.98|28437.12|28437.12|28433.98|28433.98|0
1654010520000|2022-05-31 15:22:00|28428.44|28428.44|28428.44|28428.44|28428.44|28428.44|28428.44|28428.44|0
1654010530000|2022-05-31 15:22:10|28431.58|28431.58|28434.72|28434.72|28434.72|28434.72|28428.44|28428.44|0
1654010550000|2022-05-31 15:22:30|28441.18|28441.18|28437.95|28437.95|28441.18|28441.18|28437.95|28437.95|0
1654010580000|2022-05-31 15:23:00|28434.81|28434.81|28428.54|28428.54|28434.81|28434.81|28428.54|28428.54|0
1654010610000|2022-05-31 15:23:30|28434.07|28434.07|28428.54|28428.54|28434.07|28434.07|28428.54|28428.54|0
1654010640000|2022-05-31 15:24:00|28423|28423|28432.51|28432.51|28432.51|28432.51|28423|28423|0
1654010660000|2022-05-31 15:24:20|28429.28|28429.28|28426.98|28426.98|28432.51|28432.51|28426.98|28426.98|0
1654010670000|2022-05-31 15:24:30|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|0
1654010680000|2022-05-31 15:24:40|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|0
1654010690000|2022-05-31 15:24:50|28412.67|28412.67|28407.14|28407.14|28412.67|28412.67|28407.14|28407.14|0
1654010700000|2022-05-31 15:25:00|28410.37|28410.37|28410.37|28410.37|28410.37|28410.37|28410.37|28410.37|0
1654010710000|2022-05-31 15:25:10|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|28415.91|0
1654010720000|2022-05-31 15:25:20|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|28421.44|0
1654010730000|2022-05-31 15:25:30|28424.58|28424.58|28421.44|28421.44|28424.58|28424.58|28421.44|28421.44|0
1654010740000|2022-05-31 15:25:40|28424.58|28424.58|28426.88|28426.88|28430.11|28430.11|28424.58|28424.58|0
1654010760000|2022-05-31 15:26:00|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|28423.74|0
1654010770000|2022-05-31 15:26:10|28430.21|28430.21|28430.21|28430.21|28430.21|28430.21|28430.21|28430.21|0
1654010780000|2022-05-31 15:26:20|28436.68|28436.68|28436.68|28436.68|28436.68|28436.68|28436.68|28436.68|0
1654010790000|2022-05-31 15:26:30|28439.91|28439.91|28439.91|28439.91|28439.91|28439.91|28439.91|28439.91|0
1654010800000|2022-05-31 15:26:40|28434.37|28434.37|28434.37|28434.37|28434.37|28434.37|28434.37|28434.37|0
1654010820000|2022-05-31 15:27:00|28424.96|28424.96|28418.5|28418.5|28424.96|28424.96|28418.5|28418.5|0
1654010840000|2022-05-31 15:27:20|28421.73|28421.73|28428.1|28428.1|28428.1|28428.1|28421.73|28421.73|0
1654010850000|2022-05-31 15:27:30|28433.63|28433.63|28433.63|28433.63|28433.63|28433.63|28433.63|28433.63|0
1654010860000|2022-05-31 15:27:40|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|28428.1|0
1654010870000|2022-05-31 15:27:50|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|28424.96|0
1654010880000|2022-05-31 15:28:00|28418.5|28418.5|28421.73|28421.73|28421.73|28421.73|28418.5|28418.5|0
1654010890000|2022-05-31 15:28:10|28424.87|28424.87|28424.87|28424.87|28424.87|28424.87|28424.87|28424.87|0
1654010900000|2022-05-31 15:28:20|28430.4|28430.4|28430.4|28430.4|28430.4|28430.4|28430.4|28430.4|0
1654010910000|2022-05-31 15:28:30|28423.93|28423.93|28416.1|28416.1|28427.17|28427.17|28416.1|28416.1|0
1654010920000|2022-05-31 15:28:40|28409.82|28409.82|28409.82|28409.82|28409.82|28409.82|28409.82|28409.82|0
1654010930000|2022-05-31 15:28:50|28403.55|28403.55|28394.59|28394.59|28403.55|28403.55|28388.31|28388.31|0
1654010940000|2022-05-31 15:29:00|28389.05|28389.05|28389.05|28389.05|28389.05|28389.05|28389.05|28389.05|0
1654010950000|2022-05-31 15:29:10|28394.59|28394.59|28400.12|28400.12|28400.12|28400.12|28389.05|28389.05|0
1654010960000|2022-05-31 15:29:20|28394.59|28394.59|28394.59|28394.59|28400.12|28400.12|28389.05|28389.05|0
1654010970000|2022-05-31 15:29:30|28391.45|28391.45|28376.22|28376.22|28391.45|28391.45|28376.22|28376.22|0
1654010980000|2022-05-31 15:29:40|28365.15|28365.15|28369.94|28369.94|28373.08|28373.08|28362.01|28362.01|0
1654010990000|2022-05-31 15:29:50|28366.8|28366.8|28374.01|28374.01|28374.01|28374.01|28366.8|28366.8|0
1654067700000|2022-06-01 07:15:00|29212.22|29212.22|29195.62|29195.62|29212.22|29212.22|29195.62|29195.62|0
1654067760000|2022-06-01 07:16:00|29170.52|29170.52|29129.73|29129.73|29170.52|29170.52|29129.73|29129.73|0
1654067770000|2022-06-01 07:16:10|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|29161.11|0
1654067800000|2022-06-01 07:16:40|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|29164.24|0
1654067810000|2022-06-01 07:16:50|29167.48|29167.48|29167.48|29167.48|29167.48|29167.48|29167.48|29167.48|0
1654067850000|2022-06-01 07:17:30|29145.51|29145.51|29145.51|29145.51|29145.51|29145.51|29145.51|29145.51|0
1654067880000|2022-06-01 07:18:00|29161.2|29161.2|29164.34|29164.34|29164.34|29164.34|29161.2|29161.2|0
1654067890000|2022-06-01 07:18:10|29167.48|29167.48|29161.2|29161.2|29170.61|29170.61|29161.2|29161.2|0
1654067920000|2022-06-01 07:18:40|29201.99|29201.99|29201.99|29201.99|29201.99|29201.99|29183.16|29183.16|0
1654067970000|2022-06-01 07:19:30|29196.46|29196.46|29190.92|29190.92|29196.46|29196.46|29190.92|29190.92|0
1654067980000|2022-06-01 07:19:40|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|29244.26|0
1654068000000|2022-06-01 07:20:00|29253.68|29253.68|29259.95|29259.95|29259.95|29259.95|29253.68|29253.68|0
1654068010000|2022-06-01 07:20:10|29247.4|29247.4|29247.4|29247.4|29247.4|29247.4|29247.4|29247.4|0
1654068020000|2022-06-01 07:20:20|29250.63|29250.63|29250.63|29250.63|29250.63|29250.63|29250.63|29250.63|0
1654068040000|2022-06-01 07:20:40|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|0
1654068050000|2022-06-01 07:20:50|29233.1|29233.1|29233.1|29233.1|29233.1|29233.1|29233.1|29233.1|0
1654068060000|2022-06-01 07:21:00|29227.56|29227.56|29227.56|29227.56|29227.56|29227.56|29227.56|29227.56|0
1654068070000|2022-06-01 07:21:10|29222.03|29222.03|29222.03|29222.03|29222.03|29222.03|29222.03|29222.03|0
1654068090000|2022-06-01 07:21:30|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|29244.17|0
1654068110000|2022-06-01 07:21:50|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|0
1654068120000|2022-06-01 07:22:00|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|29255.24|0
1654068130000|2022-06-01 07:22:10|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|29260.77|0
1654068150000|2022-06-01 07:22:30|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|29249.7|0
1654068230000|2022-06-01 07:23:50|29271.84|29271.84|29278.31|29278.31|29278.31|29278.31|29271.84|29271.84|0
1654068250000|2022-06-01 07:24:10|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|29283.84|0
1654068290000|2022-06-01 07:24:50|29274.14|29274.14|29274.14|29274.14|29274.14|29274.14|29274.14|29274.14|0
1654068330000|2022-06-01 07:25:30|29280.42|29280.42|29280.42|29280.42|29280.42|29280.42|29271|29271|0
1654068340000|2022-06-01 07:25:40|29252.18|29252.18|29230.21|29230.21|29258.45|29258.45|29230.21|29230.21|0
1654068370000|2022-06-01 07:26:10|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|29257.89|0
1654068390000|2022-06-01 07:26:30|29235.92|29235.92|29226.51|29226.51|29235.92|29235.92|29226.51|29226.51|0
1654068410000|2022-06-01 07:26:50|29245.34|29245.34|29245.34|29245.34|29245.34|29245.34|29245.34|29245.34|0
1654068420000|2022-06-01 07:27:00|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|29242.2|0
1654068430000|2022-06-01 07:27:10|29235.92|29235.92|29229.65|29229.65|29235.92|29235.92|29229.65|29229.65|0
1654068440000|2022-06-01 07:27:20|29220.24|29220.24|29207.68|29207.68|29220.24|29220.24|29207.68|29207.68|0
1654068450000|2022-06-01 07:27:30|29223.37|29223.37|29217.1|29217.1|29223.37|29223.37|29217.1|29217.1|0
1654068490000|2022-06-01 07:28:10|29211.56|29211.56|29211.56|29211.56|29211.56|29211.56|29211.56|29211.56|0
1654068510000|2022-06-01 07:28:30|29218.03|29218.03|29249.5|29249.5|29249.5|29249.5|29218.03|29218.03|0
1654068520000|2022-06-01 07:28:40|29246.27|29246.27|29236.57|29236.57|29246.27|29246.27|29236.57|29236.57|0
1654068530000|2022-06-01 07:28:50|29247.64|29247.64|29221.34|29221.34|29247.64|29247.64|29218.2|29218.2|0
1654068540000|2022-06-01 07:29:00|29215.8|29215.8|29209.33|29209.33|29215.8|29215.8|29209.33|29209.33|0
1654068550000|2022-06-01 07:29:10|29220.4|29220.4|29220.4|29220.4|29220.4|29220.4|29220.4|29220.4|0
1654068570000|2022-06-01 07:29:30|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|29217.17|0
1654068590000|2022-06-01 07:29:50|29239.31|29239.31|29250.38|29250.38|29250.38|29250.38|29239.31|29239.31|0
1654068600000|2022-06-01 07:30:00|29303.72|29303.72|29306.86|29306.86|29306.86|29306.86|29303.72|29303.72|0
1654068610000|2022-06-01 07:30:10|29297.16|29297.16|29297.16|29297.16|29297.16|29297.16|29297.16|29297.16|0
1654068630000|2022-06-01 07:30:30|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|29290.69|0
1654068660000|2022-06-01 07:31:00|29306.86|29306.86|29322.55|29322.55|29322.55|29322.55|29306.86|29306.86|0
1654068670000|2022-06-01 07:31:10|29347.65|29347.65|29319.12|29319.12|29347.65|29347.65|29319.12|29319.12|0
1654068680000|2022-06-01 07:31:20|29347.36|29347.36|29347.36|29347.36|29347.36|29347.36|29347.36|29347.36|0
1654068730000|2022-06-01 07:32:10|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|29352.9|0
1654068740000|2022-06-01 07:32:20|29375.04|29375.04|29375.04|29375.04|29375.04|29375.04|29375.04|29375.04|0
1654068780000|2022-06-01 07:33:00|29393.86|29393.86|29434.65|29434.65|29434.65|29434.65|29393.86|29393.86|0
1654068790000|2022-06-01 07:33:10|29444.35|29444.35|29438.17|29438.17|29447.58|29447.58|29438.17|29438.17|0
1654068800000|2022-06-01 07:33:20|29465.85|29465.85|29465.85|29465.85|29465.85|29465.85|29465.85|29465.85|0
1654068810000|2022-06-01 07:33:30|29497.22|29497.22|29497.22|29497.22|29497.22|29497.22|29497.22|29497.22|0
1654068850000|2022-06-01 07:34:10|29544.29|29544.29|29581.94|29581.94|29581.94|29581.94|29541.15|29541.15|0
1654068860000|2022-06-01 07:34:20|29559.98|29559.98|29528.6|29528.6|29559.98|29559.98|29528.6|29528.6|0
1654068870000|2022-06-01 07:34:30|29538.01|29538.01|29547.43|29547.43|29547.43|29547.43|29538.01|29538.01|0
1654068890000|2022-06-01 07:34:50|29541.15|29541.15|29544.29|29544.29|29559.98|29559.98|29541.15|29541.15|0
1654068900000|2022-06-01 07:35:00|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|29528.6|0
1654068910000|2022-06-01 07:35:10|29519.19|29519.19|29508.12|29508.12|29519.19|29519.19|29508.12|29508.12|0
1654068920000|2022-06-01 07:35:20|29498.7|29498.7|29498.7|29498.7|29498.7|29498.7|29498.7|29498.7|0
1654068930000|2022-06-01 07:35:30|29487.63|29487.63|29471.03|29471.03|29487.63|29487.63|29471.03|29471.03|0
1654068940000|2022-06-01 07:35:40|29482.1|29482.1|29482.1|29482.1|29482.1|29482.1|29482.1|29482.1|0
1654068950000|2022-06-01 07:35:50|29453.86|29453.86|29453.86|29453.86|29453.86|29453.86|29453.86|29453.86|0
1654068960000|2022-06-01 07:36:00|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|29416.21|0
1654068970000|2022-06-01 07:36:10|29422.48|29422.48|29422.48|29422.48|29422.48|29422.48|29422.48|29422.48|0
1654068980000|2022-06-01 07:36:20|29406.79|29406.79|29406.79|29406.79|29406.79|29406.79|29406.79|29406.79|0
1654069010000|2022-06-01 07:36:50|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|29412.33|0
1654069020000|2022-06-01 07:37:00|29406.05|29406.05|29383.91|29383.91|29406.05|29406.05|29383.91|29383.91|0
1654069070000|2022-06-01 07:37:50|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|29422.66|0
1654069150000|2022-06-01 07:39:10|29441.48|29441.48|29454.04|29454.04|29454.04|29454.04|29441.48|29441.48|0
1654069160000|2022-06-01 07:39:20|29442.97|29442.97|29442.97|29442.97|29442.97|29442.97|29442.97|29442.97|0
1654069170000|2022-06-01 07:39:30|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|29439.83|0
1654069200000|2022-06-01 07:40:00|29452.38|29452.38|29468.54|29468.54|29468.54|29468.54|29452.38|29452.38|0
1654069250000|2022-06-01 07:40:50|29463.01|29463.01|29463.01|29463.01|29463.01|29463.01|29463.01|29463.01|0
1654069270000|2022-06-01 07:41:10|29466.24|29466.24|29448.16|29448.16|29476.4|29476.4|29448.16|29448.16|0
1654069280000|2022-06-01 07:41:20|29442.62|29442.62|29414.29|29414.29|29442.62|29442.62|29414.29|29414.29|0
1654069290000|2022-06-01 07:41:30|29401.36|29401.36|29398.22|29398.22|29401.36|29401.36|29398.22|29398.22|0
1654069300000|2022-06-01 07:41:40|29410.77|29410.77|29384.75|29384.75|29410.77|29410.77|29384.75|29384.75|0
1654069320000|2022-06-01 07:42:00|29378.28|29378.28|29393.97|29393.97|29393.97|29393.97|29378.28|29378.28|0
1654069330000|2022-06-01 07:42:10|29390.74|29390.74|29378.74|29378.74|29390.74|29390.74|29378.74|29378.74|0
1654069340000|2022-06-01 07:42:20|29362.14|29362.14|29374.69|29374.69|29384.1|29384.1|29362.14|29362.14|0
1654069400000|2022-06-01 07:43:20|29365.27|29365.27|29362.14|29362.14|29365.27|29365.27|29362.14|29362.14|0
1654069420000|2022-06-01 07:43:40|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|29352.72|0
1654069430000|2022-06-01 07:43:50|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|29349.49|0
1654069440000|2022-06-01 07:44:00|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|29346.35|0
1654069450000|2022-06-01 07:44:10|29352.63|29352.63|29346.35|29346.35|29355.76|29355.76|29346.35|29346.35|0
1654069490000|2022-06-01 07:44:50|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|29340.82|0
1654069530000|2022-06-01 07:45:30|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|29343.95|0
1654069570000|2022-06-01 07:46:10|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|29347.09|0
1654069580000|2022-06-01 07:46:20|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|29353.37|0
1654069620000|2022-06-01 07:47:00|29358.9|29358.9|29413.9|29413.9|29413.9|29413.9|29358.9|29358.9|0
1654069660000|2022-06-01 07:47:40|29430.07|29430.07|29430.07|29430.07|29430.07|29430.07|29430.07|29430.07|0
1654069670000|2022-06-01 07:47:50|29442.62|29442.62|29433.2|29433.2|29442.62|29442.62|29433.2|29433.2|0
1654069690000|2022-06-01 07:48:10|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|0
1654069740000|2022-06-01 07:49:00|29445.75|29445.75|29439.48|29439.48|29445.75|29445.75|29439.48|29439.48|0
1654069760000|2022-06-01 07:49:20|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|0
1654069780000|2022-06-01 07:49:40|29420.65|29420.65|29420.65|29420.65|29420.65|29420.65|29420.65|29420.65|0
1654069790000|2022-06-01 07:49:50|29395.55|29395.55|29386.14|29386.14|29395.55|29395.55|29386.14|29386.14|0
1654069800000|2022-06-01 07:50:00|29392.41|29392.41|29414.38|29414.38|29414.38|29414.38|29392.41|29392.41|0
1654069830000|2022-06-01 07:50:30|29408.84|29408.84|29408.84|29408.84|29408.84|29408.84|29408.84|29408.84|0
1654069840000|2022-06-01 07:50:40|29405.7|29405.7|29394.63|29394.63|29405.7|29405.7|29394.63|29394.63|0
1654069870000|2022-06-01 07:51:10|29419.74|29419.74|29419.74|29419.74|29419.74|29419.74|29419.74|29419.74|0
1654069960000|2022-06-01 07:52:40|29414.2|29414.2|29414.2|29414.2|29414.2|29414.2|29414.2|29414.2|0
1654069970000|2022-06-01 07:52:50|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|29410.97|0
1654070000000|2022-06-01 07:53:20|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|29382.73|0
1654070010000|2022-06-01 07:53:30|29410.97|29410.97|29379.4|29379.4|29410.97|29410.97|29379.4|29379.4|0
1654070030000|2022-06-01 07:53:50|29351.73|29351.73|29340.66|29340.66|29351.73|29351.73|29340.66|29340.66|0
1654070090000|2022-06-01 07:54:50|29324.05|29324.05|29324.05|29324.05|29324.05|29324.05|29324.05|29324.05|0
1654070110000|2022-06-01 07:55:10|29340.66|29340.66|29362.62|29362.62|29362.62|29362.62|29340.66|29340.66|0
1654070120000|2022-06-01 07:55:20|29365.76|29365.76|29382.36|29382.36|29382.36|29382.36|29353.21|29353.21|0
1654070130000|2022-06-01 07:55:30|29376.83|29376.83|29370.36|29370.36|29376.83|29376.83|29370.36|29370.36|0
1654070170000|2022-06-01 07:56:10|29359.29|29359.29|29359.29|29359.29|29359.29|29359.29|29359.29|29359.29|0
1654070210000|2022-06-01 07:56:50|29356.16|29356.16|29356.16|29356.16|29356.16|29356.16|29356.16|29356.16|0
1654070220000|2022-06-01 07:57:00|29359.39|29359.39|29346.84|29346.84|29359.39|29359.39|29346.84|29346.84|0
1654070230000|2022-06-01 07:57:10|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|29334.29|0
1654070250000|2022-06-01 07:57:30|29312.15|29312.15|29330.61|29330.61|29330.61|29330.61|29312.15|29312.15|0
1654070320000|2022-06-01 07:58:40|29314.93|29314.93|29318.06|29318.06|29318.06|29318.06|29296.1|29296.1|0
1654070340000|2022-06-01 07:59:00|29324.53|29324.53|29324.53|29324.53|29324.53|29324.53|29324.53|29324.53|0
1654070350000|2022-06-01 07:59:10|29319|29319|29319|29319|29319|29319|29319|29319|0
1654070360000|2022-06-01 07:59:20|29322.13|29322.13|29319|29319|29322.13|29322.13|29319|29319|0
1654070400000|2022-06-01 08:00:00|29347.23|29347.23|29350.37|29350.37|29359.79|29359.79|29347.23|29347.23|0
1654070430000|2022-06-01 08:00:30|29359.79|29359.79|29359.79|29359.79|29359.79|29359.79|29359.79|29359.79|0
1654070450000|2022-06-01 08:00:50|29353.32|29353.32|29366.25|29366.25|29366.25|29366.25|29350.09|29350.09|0
1654070460000|2022-06-01 08:01:00|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|29360.72|0
1654070490000|2022-06-01 08:01:30|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|29355.18|0
1654070520000|2022-06-01 08:02:00|29367.73|29367.73|29378.8|29378.8|29378.8|29378.8|29367.73|29367.73|0
1654070540000|2022-06-01 08:02:20|29366.25|29366.25|29366.25|29366.25|29366.25|29366.25|29366.25|29366.25|0
1654070570000|2022-06-01 08:02:50|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|29371.79|0
1654070590000|2022-06-01 08:03:10|29362.37|29362.37|29362.37|29362.37|29362.37|29362.37|29362.37|29362.37|0
1654070600000|2022-06-01 08:03:20|29345.77|29345.77|29345.77|29345.77|29345.77|29345.77|29345.77|29345.77|0
1654070610000|2022-06-01 08:03:30|29323.81|29323.81|29323.81|29323.81|29323.81|29323.81|29323.81|29323.81|0
1654070620000|2022-06-01 08:03:40|29327.04|29327.04|29327.04|29327.04|29327.04|29327.04|29327.04|29327.04|0
1654070630000|2022-06-01 08:03:50|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|29330.27|0
1654070700000|2022-06-01 08:05:00|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|29335.81|0
1654070710000|2022-06-01 08:05:10|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|29346.88|0
1654070750000|2022-06-01 08:05:50|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|29324.74|0
1654070760000|2022-06-01 08:06:00|29293.36|29293.36|29280.43|29280.43|29302.77|29302.77|29280.43|29280.43|0
1654070790000|2022-06-01 08:06:30|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|29283.66|0
1654070800000|2022-06-01 08:06:40|29261.52|29261.52|29261.52|29261.52|29261.52|29261.52|29261.52|29261.52|0
1654070830000|2022-06-01 08:07:10|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|29267.06|0
1654070840000|2022-06-01 08:07:20|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|0
1654070890000|2022-06-01 08:08:10|29273.33|29273.33|29273.33|29273.33|29273.33|29273.33|29273.33|29273.33|0
1654070900000|2022-06-01 08:08:20|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|29270.19|0
1654070930000|2022-06-01 08:08:50|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|29264.66|0
1654070950000|2022-06-01 08:09:10|29254.96|29254.96|29251.73|29251.73|29254.96|29254.96|29251.73|29251.73|0
1654070960000|2022-06-01 08:09:20|29239.18|29239.18|29229.76|29229.76|29239.18|29239.18|29226.62|29226.62|0
1654070990000|2022-06-01 08:09:50|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|29224.23|0
1654071010000|2022-06-01 08:10:10|29217.76|29217.76|29170.6|29170.6|29217.76|29217.76|29170.6|29170.6|0
1654071040000|2022-06-01 08:10:40|29164.32|29164.32|29164.32|29164.32|29164.32|29164.32|29164.32|29164.32|0
1654071120000|2022-06-01 08:12:00|29142.19|29142.19|29120.05|29120.05|29142.19|29142.19|29120.05|29120.05|0
1654071160000|2022-06-01 08:12:40|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|0
1654071170000|2022-06-01 08:12:50|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|29131.12|0
1654071180000|2022-06-01 08:13:00|29140.53|29140.53|29129.46|29129.46|29140.53|29140.53|29129.46|29129.46|0
1654071210000|2022-06-01 08:13:30|29126.32|29126.32|29126.32|29126.32|29126.32|29126.32|29126.32|29126.32|0
1654071230000|2022-06-01 08:13:50|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|29137.39|0
1654071270000|2022-06-01 08:14:30|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|29147.09|0
1654071280000|2022-06-01 08:14:40|29134.16|29134.16|29127.69|29127.69|29134.16|29134.16|29127.69|29127.69|0
1654071290000|2022-06-01 08:14:50|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|29124.46|0
1654071300000|2022-06-01 08:15:00|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|29117.99|0
1654071340000|2022-06-01 08:15:40|29134.6|29134.6|29134.6|29134.6|29134.6|29134.6|29134.6|29134.6|0
1654071390000|2022-06-01 08:16:30|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|29145.67|0
1654071410000|2022-06-01 08:16:50|29129.06|29129.06|29125.83|29125.83|29129.06|29129.06|29125.83|29125.83|0
1654071440000|2022-06-01 08:17:20|29122.69|29122.69|29122.69|29122.69|29122.69|29122.69|29122.69|29122.69|0
1654071450000|2022-06-01 08:17:30|29125.83|29125.83|29125.83|29125.83|29125.83|29125.83|29125.83|29125.83|0
1654071570000|2022-06-01 08:19:30|29120.29|29120.29|29120.29|29120.29|29120.29|29120.29|29120.29|29120.29|0
1654071630000|2022-06-01 08:20:30|29109.23|29109.23|29140.6|29140.6|29140.6|29140.6|29109.23|29109.23|0
1654071640000|2022-06-01 08:20:40|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|29137.37|0
1654071650000|2022-06-01 08:20:50|29131.83|29131.83|29125.56|29125.56|29131.83|29131.83|29125.56|29125.56|0
1654071670000|2022-06-01 08:21:10|29136.63|29136.63|29142.16|29142.16|29142.16|29142.16|29136.63|29136.63|0
1654071680000|2022-06-01 08:21:20|29173.54|29173.54|29170.4|29170.4|29173.54|29173.54|29167.27|29167.27|0
1654071690000|2022-06-01 08:21:30|29159.33|29159.33|29140.51|29140.51|29159.33|29159.33|29140.51|29140.51|0
1654071700000|2022-06-01 08:21:40|29146.04|29146.04|29146.04|29146.04|29146.04|29146.04|29146.04|29146.04|0
1654071760000|2022-06-01 08:22:40|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|0
1654071780000|2022-06-01 08:23:00|29150.66|29150.66|29150.66|29150.66|29150.66|29150.66|29150.66|29150.66|0
1654071830000|2022-06-01 08:23:50|29166.35|29166.35|29160.07|29160.07|29166.35|29166.35|29160.07|29160.07|0
1654071840000|2022-06-01 08:24:00|29175.76|29175.76|29188.31|29188.31|29188.31|29188.31|29175.76|29175.76|0
1654071870000|2022-06-01 08:24:30|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|29182.78|0
1654071900000|2022-06-01 08:25:00|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|0
1654071930000|2022-06-01 08:25:30|29214.43|29214.43|29208.89|29208.89|29214.43|29214.43|29208.89|29208.89|0
1654071960000|2022-06-01 08:26:00|29218.3|29218.3|29228|29228|29228|29228|29218.3|29218.3|0
1654071980000|2022-06-01 08:26:20|29211.84|29211.84|29202.14|29202.14|29211.84|29211.84|29202.14|29202.14|0
1654072020000|2022-06-01 08:27:00|29192.73|29192.73|29176.12|29176.12|29192.73|29192.73|29176.12|29176.12|0
1654072040000|2022-06-01 08:27:20|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|0
1654072080000|2022-06-01 08:28:00|29161.91|29161.91|29174.47|29174.47|29174.47|29174.47|29161.91|29161.91|0
1654072130000|2022-06-01 08:28:50|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|29180.74|0
1654072140000|2022-06-01 08:29:00|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|0
1654072170000|2022-06-01 08:29:30|29225.58|29225.58|29225.58|29225.58|29225.58|29225.58|29225.58|29225.58|0
1654072180000|2022-06-01 08:29:40|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|29208.98|0
1654072190000|2022-06-01 08:29:50|29205.84|29205.84|29205.84|29205.84|29205.84|29205.84|29205.84|29205.84|0
1654072200000|2022-06-01 08:30:00|29187.02|29187.02|29202.71|29202.71|29202.71|29202.71|29187.02|29187.02|0
1654072210000|2022-06-01 08:30:10|29213.77|29213.77|29213.77|29213.77|29213.77|29213.77|29213.77|29213.77|0
1654072250000|2022-06-01 08:30:50|29224.84|29224.84|29224.84|29224.84|29224.84|29224.84|29224.84|29224.84|0
1654072260000|2022-06-01 08:31:00|29234.26|29234.26|29249.95|29249.95|29249.95|29249.95|29234.26|29234.26|0
1654072270000|2022-06-01 08:31:10|29255.48|29255.48|29255.48|29255.48|29255.48|29255.48|29255.48|29255.48|0
1654072290000|2022-06-01 08:31:30|29272.08|29272.08|29278.36|29278.36|29278.36|29278.36|29272.08|29272.08|0
1654072300000|2022-06-01 08:31:40|29287.77|29287.77|29287.77|29287.77|29287.77|29287.77|29287.77|29287.77|0
1654072320000|2022-06-01 08:32:00|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|29276.7|0
1654072330000|2022-06-01 08:32:10|29287.77|29287.77|29297.47|29297.47|29297.47|29297.47|29287.77|29287.77|0
1654072350000|2022-06-01 08:32:30|29303.01|29303.01|29303.01|29303.01|29303.01|29303.01|29303.01|29303.01|0
1654072370000|2022-06-01 08:32:50|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|29325.15|0
1654072380000|2022-06-01 08:33:00|29330.68|29330.68|29327.54|29327.54|29330.68|29330.68|29302.44|29302.44|0
1654072390000|2022-06-01 08:33:10|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|29344.15|0
1654072410000|2022-06-01 08:33:30|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|29337.68|0
1654072420000|2022-06-01 08:33:40|29334.45|29334.45|29337.68|29337.68|29337.68|29337.68|29334.45|29334.45|0
1654072430000|2022-06-01 08:33:50|29344.15|29344.15|29349.68|29349.68|29349.68|29349.68|29344.15|29344.15|0
1654072440000|2022-06-01 08:34:00|29371.82|29371.82|29374.22|29374.22|29377.36|29377.36|29371.82|29371.82|0
1654072450000|2022-06-01 08:34:10|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|0
1654072500000|2022-06-01 08:35:00|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|29346.72|0
1654072510000|2022-06-01 08:35:10|29352.25|29352.25|29357.79|29357.79|29357.79|29357.79|29352.25|29352.25|0
1654072540000|2022-06-01 08:35:40|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|0
1654072600000|2022-06-01 08:36:40|29374.39|29374.39|29374.39|29374.39|29374.39|29374.39|29374.39|29374.39|0
1654072620000|2022-06-01 08:37:00|29379.93|29379.93|29402.07|29402.07|29402.07|29402.07|29379.93|29379.93|0
1654072660000|2022-06-01 08:37:40|29407.6|29407.6|29396.53|29396.53|29407.6|29407.6|29396.53|29396.53|0
1654072670000|2022-06-01 08:37:50|29386.83|29386.83|29383.6|29383.6|29386.83|29386.83|29383.6|29383.6|0
1654072700000|2022-06-01 08:38:20|29378.06|29378.06|29367|29367|29378.06|29378.06|29367|29367|0
1654072740000|2022-06-01 08:39:00|29383.6|29383.6|29389.13|29389.13|29389.13|29389.13|29383.6|29383.6|0
1654072780000|2022-06-01 08:39:40|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|29320.1|0
1654072790000|2022-06-01 08:39:50|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|29310.69|0
1654072800000|2022-06-01 08:40:00|29317.16|29317.16|29311.62|29311.62|29317.16|29317.16|29300.55|29300.55|0
1654072810000|2022-06-01 08:40:10|29318.09|29318.09|29318.09|29318.09|29318.09|29318.09|29318.09|29318.09|0
1654072820000|2022-06-01 08:40:20|29371.43|29371.43|29376.97|29376.97|29376.97|29376.97|29371.43|29371.43|0
1654072830000|2022-06-01 08:40:30|29371.43|29371.43|29371.43|29371.43|29371.43|29371.43|29371.43|29371.43|0
1654072850000|2022-06-01 08:40:50|29380.84|29380.84|29380.84|29380.84|29380.84|29380.84|29380.84|29380.84|0
1654072900000|2022-06-01 08:41:40|29368.29|29368.29|29365.15|29365.15|29368.29|29368.29|29365.15|29365.15|0
1654072930000|2022-06-01 08:42:10|29409.08|29409.08|29414.62|29414.62|29414.62|29414.62|29409.08|29409.08|0
1654072970000|2022-06-01 08:42:50|29404.92|29404.92|29408.15|29408.15|29414.62|29414.62|29404.92|29404.92|0
1654072980000|2022-06-01 08:43:00|29398.74|29398.74|29420.7|29420.7|29420.7|29420.7|29398.74|29398.74|0
1654073000000|2022-06-01 08:43:20|29426.98|29426.98|29426.98|29426.98|29426.98|29426.98|29426.98|29426.98|0
1654073030000|2022-06-01 08:43:50|29438.05|29438.05|29431.03|29431.03|29443.58|29443.58|29431.03|29431.03|0
1654073070000|2022-06-01 08:44:30|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|0
1654073100000|2022-06-01 08:45:00|29425.5|29425.5|29431.03|29431.03|29431.03|29431.03|29425.5|29425.5|0
1654073110000|2022-06-01 08:45:10|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|29436.57|0
1654073130000|2022-06-01 08:45:30|29442.1|29442.1|29448.57|29448.57|29448.57|29448.57|29442.1|29442.1|0
1654073170000|2022-06-01 08:46:10|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|29459.64|0
1654073200000|2022-06-01 08:46:40|29449.94|29449.94|29459.64|29459.64|29459.64|29459.64|29449.94|29449.94|0
1654073210000|2022-06-01 08:46:50|29453.17|29453.17|29453.17|29453.17|29453.17|29453.17|29453.17|29453.17|0
1654073220000|2022-06-01 08:47:00|29431.21|29431.21|29436.74|29436.74|29436.74|29436.74|29431.21|29431.21|0
1654073230000|2022-06-01 08:47:10|29427.33|29427.33|29436.74|29436.74|29436.74|29436.74|29427.33|29427.33|0
1654073240000|2022-06-01 08:47:20|29447.81|29447.81|29447.81|29447.81|29447.81|29447.81|29447.81|29447.81|0
1654073260000|2022-06-01 08:47:40|29454.28|29454.28|29460.74|29460.74|29460.74|29460.74|29454.28|29454.28|0
1654073270000|2022-06-01 08:47:50|29455.21|29455.21|29455.21|29455.21|29455.21|29455.21|29455.21|29455.21|0
1654073330000|2022-06-01 08:48:50|29496|29496|29477.91|29477.91|29496|29496|29477.91|29477.91|0
1654073360000|2022-06-01 08:49:20|29488.98|29488.98|29488.98|29488.98|29488.98|29488.98|29488.98|29488.98|0
1654073400000|2022-06-01 08:50:00|29492.22|29492.22|29472.38|29472.38|29492.22|29492.22|29472.38|29472.38|0
1654073430000|2022-06-01 08:50:30|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|29477.91|0
1654073470000|2022-06-01 08:51:10|29474.68|29474.68|29464.98|29464.98|29474.68|29474.68|29464.98|29464.98|0
1654073530000|2022-06-01 08:52:10|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|29470.51|0
1654073560000|2022-06-01 08:52:40|29481.58|29481.58|29481.58|29481.58|29481.58|29481.58|29481.58|29481.58|0
1654073570000|2022-06-01 08:52:50|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|29487.12|0
1654073580000|2022-06-01 08:53:00|29492.65|29492.65|29492.65|29492.65|29492.65|29492.65|29492.65|29492.65|0
1654073600000|2022-06-01 08:53:20|29498.19|29498.19|29498.19|29498.19|29498.19|29498.19|29498.19|29498.19|0
1654073640000|2022-06-01 08:54:00|29532.7|29532.7|29535.84|29535.84|29538.98|29538.98|29532.7|29532.7|0
1654073650000|2022-06-01 08:54:10|29538.98|29538.98|29555.14|29555.14|29555.14|29555.14|29538.98|29538.98|0
1654073660000|2022-06-01 08:54:20|29521.94|29521.94|29521.94|29521.94|29521.94|29521.94|29516.4|29516.4|0
1654073770000|2022-06-01 08:56:10|29505.33|29505.33|29505.33|29505.33|29505.33|29505.33|29505.33|29505.33|0
1654073920000|2022-06-01 08:58:40|29518.26|29518.26|29518.26|29518.26|29518.26|29518.26|29518.26|29518.26|0
1654073960000|2022-06-01 08:59:20|29533.95|29533.95|29533.95|29533.95|29533.95|29533.95|29533.95|29533.95|0
1654073990000|2022-06-01 08:59:50|29559.05|29559.05|29499.44|29499.44|29559.05|29559.05|29499.44|29499.44|0
1654074000000|2022-06-01 09:00:00|29502.58|29502.58|29496.3|29496.3|29502.58|29502.58|29496.3|29496.3|0
1654074040000|2022-06-01 09:00:40|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|29499.53|0
1654074180000|2022-06-01 09:03:00|29496.3|29496.3|29496.3|29496.3|29496.3|29496.3|29496.3|29496.3|0
1654074190000|2022-06-01 09:03:10|29505.71|29505.71|29508.76|29508.76|29555.92|29555.92|29505.71|29505.71|0
1654074230000|2022-06-01 09:03:50|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|29515.22|0
1654074250000|2022-06-01 09:04:10|29504.15|29504.15|29504.15|29504.15|29504.15|29504.15|29504.15|29504.15|0
1654074260000|2022-06-01 09:04:20|29493.08|29493.08|29524.46|29524.46|29527.6|29527.6|29493.08|29493.08|0
1654074300000|2022-06-01 09:05:00|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|29514.76|0
1654074320000|2022-06-01 09:05:20|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|0
1654074330000|2022-06-01 09:05:30|29490.4|29490.4|29490.4|29490.4|29490.4|29490.4|29490.4|29490.4|0
1654074340000|2022-06-01 09:05:40|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|29495.93|0
1654074360000|2022-06-01 09:06:00|29502.4|29502.4|29502.4|29502.4|29502.4|29502.4|29502.4|29502.4|0
1654074370000|2022-06-01 09:06:10|29505.63|29505.63|29505.63|29505.63|29505.63|29505.63|29505.63|29505.63|0
1654074400000|2022-06-01 09:06:40|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|29516.7|0
1654074440000|2022-06-01 09:07:20|29538.84|29538.84|29560.98|29560.98|29560.98|29560.98|29538.84|29538.84|0
1654074460000|2022-06-01 09:07:40|29567.26|29567.26|29567.26|29567.26|29567.26|29567.26|29567.26|29567.26|0
1654074470000|2022-06-01 09:07:50|29564.02|29564.02|29580.19|29580.19|29580.19|29580.19|29564.02|29564.02|0
1654074480000|2022-06-01 09:08:00|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|29591.26|0
1654074490000|2022-06-01 09:08:10|29607.42|29607.42|29623.11|29623.11|29626.35|29626.35|29607.42|29607.42|0
1654074500000|2022-06-01 09:08:20|29626.35|29626.35|29629.58|29629.58|29629.58|29629.58|29626.35|29626.35|0
1654074540000|2022-06-01 09:09:00|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|29632.72|0
1654074570000|2022-06-01 09:09:30|29645.27|29645.27|29645.27|29645.27|29645.27|29645.27|29645.27|29645.27|0
1654074600000|2022-06-01 09:10:00|29632.72|29632.72|29610.75|29610.75|29648.41|29648.41|29610.75|29610.75|0
1654074610000|2022-06-01 09:10:10|29635.85|29635.85|29651.54|29651.54|29651.54|29651.54|29626.44|29626.44|0
1654074620000|2022-06-01 09:10:20|29610.75|29610.75|29598.2|29598.2|29617.03|29617.03|29598.2|29598.2|0
1654074660000|2022-06-01 09:11:00|29617.03|29617.03|29600.86|29600.86|29617.03|29617.03|29600.86|29600.86|0
1654074690000|2022-06-01 09:11:30|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|29578.9|0
1654074700000|2022-06-01 09:11:40|29575.76|29575.76|29566.35|29566.35|29575.76|29575.76|29566.35|29566.35|0
1654074720000|2022-06-01 09:12:00|29560.81|29560.81|29570.23|29570.23|29573.36|29573.36|29560.81|29560.81|0
1654074770000|2022-06-01 09:12:50|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|29579.93|0
1654074780000|2022-06-01 09:13:00|29570.51|29570.51|29557.96|29557.96|29570.51|29570.51|29554.82|29554.82|0
1654074830000|2022-06-01 09:13:50|29567.66|29567.66|29567.66|29567.66|29567.66|29567.66|29567.66|29567.66|0
1654074880000|2022-06-01 09:14:40|29564.43|29564.43|29548.26|29548.26|29564.43|29564.43|29548.26|29548.26|0
1654074890000|2022-06-01 09:14:50|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|29541.8|0
1654074910000|2022-06-01 09:15:10|29544.93|29544.93|29544.93|29544.93|29544.93|29544.93|29544.93|29544.93|0
1654074980000|2022-06-01 09:16:20|29541.7|29541.7|29538.47|29538.47|29541.7|29541.7|29538.47|29538.47|0
1654074990000|2022-06-01 09:16:30|29554.16|29554.16|29547.88|29547.88|29554.16|29554.16|29547.88|29547.88|0
1654075020000|2022-06-01 09:17:00|29569.84|29569.84|29573.08|29573.08|29573.08|29573.08|29569.84|29569.84|0
1654075040000|2022-06-01 09:17:20|29579.54|29579.54|29579.54|29579.54|29579.54|29579.54|29579.54|29579.54|0
1654075060000|2022-06-01 09:17:40|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|29551.87|0
1654075070000|2022-06-01 09:17:50|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|0
1654075110000|2022-06-01 09:18:30|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|29549.47|0
1654075150000|2022-06-01 09:19:10|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|29546.34|0
1654075200000|2022-06-01 09:20:00|29539.87|29539.87|29552.42|29552.42|29552.42|29552.42|29539.87|29539.87|0
1654075220000|2022-06-01 09:20:20|29541.35|29541.35|29506.84|29506.84|29541.35|29541.35|29506.84|29506.84|0
1654075230000|2022-06-01 09:20:30|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|29501.3|0
1654075240000|2022-06-01 09:20:40|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|29495.77|0
1654075250000|2022-06-01 09:20:50|29476.94|29476.94|29476.94|29476.94|29476.94|29476.94|29476.94|29476.94|0
1654075260000|2022-06-01 09:21:00|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|29467.53|0
1654075270000|2022-06-01 09:21:10|29473.06|29473.06|29473.06|29473.06|29473.06|29473.06|29473.06|29473.06|0
1654075280000|2022-06-01 09:21:20|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|29507.58|0
1654075290000|2022-06-01 09:21:30|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|29501.11|0
1654075300000|2022-06-01 09:21:40|29461.06|29461.06|29461.06|29461.06|29461.06|29461.06|29461.06|29461.06|0
1654075310000|2022-06-01 09:21:50|29457.92|29457.92|29442.23|29442.23|29457.92|29457.92|29442.23|29442.23|0
1654075380000|2022-06-01 09:23:00|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|29453.3|0
1654075510000|2022-06-01 09:25:10|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|0
1654075530000|2022-06-01 09:25:30|29443.15|29443.15|29443.15|29443.15|29443.15|29443.15|29443.15|29443.15|0
1654075550000|2022-06-01 09:25:50|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|0
1654075560000|2022-06-01 09:26:00|29457.18|29457.18|29457.18|29457.18|29457.18|29457.18|29457.18|29457.18|0
1654075570000|2022-06-01 09:26:10|29463.65|29463.65|29463.65|29463.65|29463.65|29463.65|29463.65|29463.65|0
1654075590000|2022-06-01 09:26:30|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|29474.72|0
1654075610000|2022-06-01 09:26:50|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|29477.95|0
1654075620000|2022-06-01 09:27:00|29474.81|29474.81|29455.99|29455.99|29474.81|29474.81|29455.99|29455.99|0
1654075630000|2022-06-01 09:27:10|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|29467.06|0
1654075680000|2022-06-01 09:28:00|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|29483.66|0
1654075720000|2022-06-01 09:28:40|29486.89|29486.89|29480.43|29480.43|29486.89|29486.89|29480.43|29480.43|0
1654075730000|2022-06-01 09:28:50|29496.12|29496.12|29496.12|29496.12|29496.12|29496.12|29496.12|29496.12|0
1654075760000|2022-06-01 09:29:20|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|29499.35|0
1654075770000|2022-06-01 09:29:30|29492.88|29492.88|29492.88|29492.88|29492.88|29492.88|29492.88|29492.88|0
1654075780000|2022-06-01 09:29:40|29508.57|29508.57|29502.3|29502.3|29508.57|29508.57|29496.02|29496.02|0
1654075810000|2022-06-01 09:30:10|29508.76|29508.76|29508.76|29508.76|29508.76|29508.76|29508.76|29508.76|0
1654075820000|2022-06-01 09:30:20|29518.18|29518.18|29524.45|29524.45|29524.45|29524.45|29518.18|29518.18|0
1654075860000|2022-06-01 09:31:00|29541.06|29541.06|29544.19|29544.19|29550.47|29550.47|29541.06|29541.06|0
1654075870000|2022-06-01 09:31:10|29547.43|29547.43|29534.68|29534.68|29547.43|29547.43|29534.68|29534.68|0
1654075880000|2022-06-01 09:31:20|29528.22|29528.22|29528.22|29528.22|29528.22|29528.22|29528.22|29528.22|0
1654075890000|2022-06-01 09:31:30|29537.92|29537.92|29523.71|29523.71|29537.92|29537.92|29523.71|29523.71|0
1654075920000|2022-06-01 09:32:00|29514.3|29514.3|29504.88|29504.88|29514.3|29514.3|29504.88|29504.88|0
1654075930000|2022-06-01 09:32:10|29523.71|29523.71|29507.11|29507.11|29523.71|29523.71|29507.11|29507.11|0
1654075940000|2022-06-01 09:32:20|29488.28|29488.28|29488.28|29488.28|29488.28|29488.28|29488.28|29488.28|0
1654075950000|2022-06-01 09:32:30|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|0
1654075990000|2022-06-01 09:33:10|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|29494.46|0
1654076000000|2022-06-01 09:33:20|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|29497.69|0
1654076060000|2022-06-01 09:34:20|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|29484.76|0
1654076070000|2022-06-01 09:34:30|29491.04|29491.04|29494.27|29494.27|29494.27|29494.27|29484.57|29484.57|0
1654076090000|2022-06-01 09:34:50|29481.72|29481.72|29478.58|29478.58|29481.72|29481.72|29478.58|29478.58|0
1654076100000|2022-06-01 09:35:00|29467.51|29467.51|29467.51|29467.51|29467.51|29467.51|29467.51|29467.51|0
1654076110000|2022-06-01 09:35:10|29473.05|29473.05|29467.51|29467.51|29473.05|29473.05|29467.51|29467.51|0
1654076130000|2022-06-01 09:35:30|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|29445.37|0
1654076170000|2022-06-01 09:36:10|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|29450.91|0
1654076220000|2022-06-01 09:37:00|29428.94|29428.94|29419.53|29419.53|29428.94|29428.94|29419.53|29419.53|0
1654076230000|2022-06-01 09:37:10|29432.46|29432.46|29438.93|29438.93|29438.93|29438.93|29432.46|29432.46|0
1654076240000|2022-06-01 09:37:20|29448.34|29448.34|29442.16|29442.16|29451.57|29451.57|29442.16|29442.16|0
1654076260000|2022-06-01 09:37:40|29457.85|29457.85|29457.85|29457.85|29457.85|29457.85|29457.85|29457.85|0
1654076320000|2022-06-01 09:38:40|29460.99|29460.99|29460.99|29460.99|29460.99|29460.99|29460.99|29460.99|0
1654076400000|2022-06-01 09:40:00|29466.52|29466.52|29455.45|29455.45|29466.52|29466.52|29455.45|29455.45|0
1654076410000|2022-06-01 09:40:10|29464.87|29464.87|29461.73|29461.73|29464.87|29464.87|29461.73|29461.73|0
1654076420000|2022-06-01 09:40:20|29455.26|29455.26|29455.26|29455.26|29455.26|29455.26|29455.26|29455.26|0
1654076430000|2022-06-01 09:40:30|29452.03|29452.03|29452.03|29452.03|29452.03|29452.03|29452.03|29452.03|0
1654076450000|2022-06-01 09:40:50|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|29442.62|0
1654076460000|2022-06-01 09:41:00|29439.48|29439.48|29455.17|29455.17|29455.17|29455.17|29439.48|29439.48|0
1654076480000|2022-06-01 09:41:20|29458.4|29458.4|29461.63|29461.63|29461.63|29461.63|29458.4|29458.4|0
1654076520000|2022-06-01 09:42:00|29478.24|29478.24|29505.91|29505.91|29505.91|29505.91|29478.24|29478.24|0
1654076530000|2022-06-01 09:42:10|29522.52|29522.52|29534.52|29534.52|29534.52|29534.52|29522.52|29522.52|0
1654076540000|2022-06-01 09:42:20|29517.91|29517.91|29501.31|29501.31|29517.91|29517.91|29501.31|29501.31|0
1654076550000|2022-06-01 09:42:30|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|29490.24|0
1654076640000|2022-06-01 09:44:00|29471.41|29471.41|29443.17|29443.17|29471.41|29471.41|29443.17|29443.17|0
1654076660000|2022-06-01 09:44:20|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|29426.57|0
1654076670000|2022-06-01 09:44:30|29439.12|29439.12|29439.12|29439.12|29439.12|29439.12|29439.12|29439.12|0
1654076680000|2022-06-01 09:44:40|29450.19|29450.19|29450.19|29450.19|29450.19|29450.19|29450.19|29450.19|0
1654076700000|2022-06-01 09:45:00|29453.33|29453.33|29453.33|29453.33|29453.33|29453.33|29453.33|29453.33|0
1654076720000|2022-06-01 09:45:20|29442.26|29442.26|29442.26|29442.26|29442.26|29442.26|29442.26|29442.26|0
1654076780000|2022-06-01 09:46:20|29429.71|29429.71|29429.71|29429.71|29429.71|29429.71|29429.71|29429.71|0
1654076790000|2022-06-01 09:46:30|29445.39|29445.39|29426.57|29426.57|29445.39|29445.39|29407.74|29407.74|0
1654076800000|2022-06-01 09:46:40|29432.84|29432.84|29432.84|29432.84|29432.84|29432.84|29432.84|29432.84|0
1654076840000|2022-06-01 09:47:20|29443.91|29443.91|29443.91|29443.91|29443.91|29443.91|29443.91|29443.91|0
1654076880000|2022-06-01 09:48:00|29440.78|29440.78|29428.22|29428.22|29440.78|29440.78|29428.22|29428.22|0
1654076960000|2022-06-01 09:49:20|29421.76|29421.76|29409.76|29409.76|29421.76|29421.76|29409.76|29409.76|0
1654076970000|2022-06-01 09:49:30|29404.22|29404.22|29404.22|29404.22|29404.22|29404.22|29404.22|29404.22|0
1654077020000|2022-06-01 09:50:20|29415.29|29415.29|29408.83|29408.83|29415.29|29415.29|29408.83|29408.83|0
1654077050000|2022-06-01 09:50:50|29415.1|29415.1|29415.1|29415.1|29415.1|29415.1|29415.1|29415.1|0
1654077070000|2022-06-01 09:51:10|29398.5|29398.5|29398.5|29398.5|29398.5|29398.5|29398.5|29398.5|0
1654077080000|2022-06-01 09:51:20|29373.4|29373.4|29373.4|29373.4|29373.4|29373.4|29373.4|29373.4|0
1654077090000|2022-06-01 09:51:30|29392.22|29392.22|29395.36|29395.36|29395.36|29395.36|29392.22|29392.22|0
1654077150000|2022-06-01 09:52:30|29400.89|29400.89|29397.66|29397.66|29400.89|29400.89|29397.66|29397.66|0
1654077170000|2022-06-01 09:52:50|29394.43|29394.43|29394.43|29394.43|29394.43|29394.43|29394.43|29394.43|0
1654077180000|2022-06-01 09:53:00|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|29400.7|0
1654077220000|2022-06-01 09:53:40|29410.4|29410.4|29399.33|29399.33|29410.4|29410.4|29399.33|29399.33|0
1654077240000|2022-06-01 09:54:00|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|0
1654077260000|2022-06-01 09:54:20|29395.17|29395.17|29401.63|29401.63|29401.63|29401.63|29395.17|29395.17|0
1654077320000|2022-06-01 09:55:20|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|29404.87|0
1654077350000|2022-06-01 09:55:50|29421.47|29421.47|29421.47|29421.47|29421.47|29421.47|29421.47|29421.47|0
1654077360000|2022-06-01 09:56:00|29434.02|29434.02|29434.02|29434.02|29434.02|29434.02|29434.02|29434.02|0
1654077410000|2022-06-01 09:56:50|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|29427.56|0
1654077420000|2022-06-01 09:57:00|29443.25|29443.25|29425.9|29425.9|29443.25|29443.25|29425.9|29425.9|0
1654077480000|2022-06-01 09:58:00|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|0
1654077520000|2022-06-01 09:58:40|29435.31|29435.31|29422.76|29422.76|29435.31|29435.31|29422.76|29422.76|0
1654077550000|2022-06-01 09:59:10|29428.3|29428.3|29433.83|29433.83|29433.83|29433.83|29428.3|29428.3|0
1654077600000|2022-06-01 10:00:00|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|0
1654077640000|2022-06-01 10:00:40|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|29447.86|0
1654077710000|2022-06-01 10:01:50|29431.26|29431.26|29431.26|29431.26|29431.26|29431.26|29431.26|29431.26|0
1654077720000|2022-06-01 10:02:00|29424.79|29424.79|29424.79|29424.79|29424.79|29424.79|29424.79|29424.79|0
1654077730000|2022-06-01 10:02:10|29435.86|29435.86|29435.86|29435.86|29435.86|29435.86|29435.86|29435.86|0
1654077840000|2022-06-01 10:04:00|29426.45|29426.45|29432.73|29432.73|29432.73|29432.73|29426.45|29426.45|0
1654077850000|2022-06-01 10:04:10|29442.14|29442.14|29400.43|29400.43|29442.14|29442.14|29400.43|29400.43|0
1654077860000|2022-06-01 10:04:20|29397.3|29397.3|29397.3|29397.3|29397.3|29397.3|29397.3|29397.3|0
1654077900000|2022-06-01 10:05:00|29394.06|29394.06|29390.83|29390.83|29394.06|29394.06|29390.83|29390.83|0
1654077910000|2022-06-01 10:05:10|29368.87|29368.87|29340.63|29340.63|29368.87|29368.87|29340.63|29340.63|0
1654077920000|2022-06-01 10:05:20|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|29353.18|0
1654077960000|2022-06-01 10:06:00|29343.76|29343.76|29356.31|29356.31|29356.31|29356.31|29343.76|29343.76|0
1654077970000|2022-06-01 10:06:10|29362.59|29362.59|29339.71|29339.71|29362.59|29362.59|29339.71|29339.71|0
1654078060000|2022-06-01 10:07:40|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|0
1654078070000|2022-06-01 10:07:50|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|29343.87|0
1654078090000|2022-06-01 10:08:10|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|29349.41|0
1654078150000|2022-06-01 10:09:10|29361.96|29361.96|29365.1|29365.1|29365.1|29365.1|29355.68|29355.68|0
1654078160000|2022-06-01 10:09:20|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|0
1654078170000|2022-06-01 10:09:30|29368.24|29368.24|29368.24|29368.24|29368.24|29368.24|29368.24|29368.24|0
1654078210000|2022-06-01 10:10:10|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|0
1654078320000|2022-06-01 10:12:00|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|29388.72|0
1654078340000|2022-06-01 10:12:20|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|29377.65|0
1654078360000|2022-06-01 10:12:40|29383.92|29383.92|29406.8|29406.8|29406.8|29406.8|29383.92|29383.92|0
1654078400000|2022-06-01 10:13:20|29397.39|29397.39|29394.25|29394.25|29397.39|29397.39|29394.25|29394.25|0
1654078440000|2022-06-01 10:14:00|29409.94|29409.94|29416.22|29416.22|29419.35|29419.35|29409.94|29409.94|0
1654078450000|2022-06-01 10:14:10|29419.35|29419.35|29419.35|29419.35|29419.35|29419.35|29419.35|29419.35|0
1654078460000|2022-06-01 10:14:20|29435.04|29435.04|29435.04|29435.04|29435.04|29435.04|29435.04|29435.04|0
1654078480000|2022-06-01 10:14:40|29440.58|29440.58|29440.58|29440.58|29440.58|29440.58|29440.58|29440.58|0
1654078490000|2022-06-01 10:14:50|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|29443.81|0
1654078530000|2022-06-01 10:15:30|29440.67|29440.67|29435.14|29435.14|29440.67|29440.67|29435.14|29435.14|0
1654078540000|2022-06-01 10:15:40|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|29429.6|0
1654078640000|2022-06-01 10:17:20|29426.47|29426.47|29410.78|29410.78|29426.47|29426.47|29410.78|29410.78|0
1654078650000|2022-06-01 10:17:30|29398.23|29398.23|29398.23|29398.23|29398.23|29398.23|29398.23|29398.23|0
1654078690000|2022-06-01 10:18:10|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|29403.76|0
1654078700000|2022-06-01 10:18:20|29410.23|29410.23|29410.23|29410.23|29410.23|29410.23|29410.23|29410.23|0
1654078740000|2022-06-01 10:19:00|29419.64|29419.64|29419.64|29419.64|29419.64|29419.64|29419.64|29419.64|0
1654078770000|2022-06-01 10:19:30|29425.18|29425.18|29419.64|29419.64|29425.18|29425.18|29419.64|29419.64|0
1654078810000|2022-06-01 10:20:10|29435.33|29435.33|29416.5|29416.5|29435.33|29435.33|29416.5|29416.5|0
1654078830000|2022-06-01 10:20:30|29403.95|29403.95|29400.81|29400.81|29403.95|29403.95|29394.54|29394.54|0
1654078880000|2022-06-01 10:21:20|29417.42|29417.42|29422.95|29422.95|29422.95|29422.95|29417.42|29417.42|0
1654078890000|2022-06-01 10:21:30|29417.42|29417.42|29406.35|29406.35|29417.42|29417.42|29406.35|29406.35|0
1654078900000|2022-06-01 10:21:40|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|29400.81|0
1654078930000|2022-06-01 10:22:10|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|29422.95|0
1654078950000|2022-06-01 10:22:30|29434.02|29434.02|29418.33|29418.33|29434.02|29434.02|29405.78|29405.78|0
1654078960000|2022-06-01 10:22:40|29429.4|29429.4|29416.85|29416.85|29429.4|29429.4|29416.85|29416.85|0
1654078970000|2022-06-01 10:22:50|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|29407.44|0
1654078980000|2022-06-01 10:23:00|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|29410.58|0
1654079010000|2022-06-01 10:23:30|29394.89|29394.89|29394.89|29394.89|29394.89|29394.89|29394.89|29394.89|0
1654079100000|2022-06-01 10:25:00|29401.16|29401.16|29398.03|29398.03|29401.16|29401.16|29394.89|29394.89|0
1654079140000|2022-06-01 10:25:40|29386.96|29386.96|29406.7|29406.7|29406.7|29406.7|29386.96|29386.96|0
1654079170000|2022-06-01 10:26:10|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|29409.84|0
1654079250000|2022-06-01 10:27:30|29382.16|29382.16|29393.23|29393.23|29393.23|29393.23|29382.16|29382.16|0
1654079270000|2022-06-01 10:27:50|29382.16|29382.16|29363.34|29363.34|29382.16|29382.16|29363.34|29363.34|0
1654079280000|2022-06-01 10:28:00|29372.75|29372.75|29372.75|29372.75|29372.75|29372.75|29372.75|29372.75|0
1654079330000|2022-06-01 10:28:50|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|0
1654079340000|2022-06-01 10:29:00|29387.05|29387.05|29383.82|29383.82|29387.05|29387.05|29383.82|29383.82|0
1654079370000|2022-06-01 10:29:30|29396.37|29396.37|29396.37|29396.37|29396.37|29396.37|29396.37|29396.37|0
1654079390000|2022-06-01 10:29:50|29386.96|29386.96|29386.96|29386.96|29386.96|29386.96|29386.96|29386.96|0
1654079400000|2022-06-01 10:30:00|29399.51|29399.51|29393.23|29393.23|29399.51|29399.51|29393.23|29393.23|0
1654079420000|2022-06-01 10:30:20|29399.7|29399.7|29390|29390|29399.7|29399.7|29390|29390|0
1654079440000|2022-06-01 10:30:40|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|0
1654079450000|2022-06-01 10:30:50|29396.47|29396.47|29393.23|29393.23|29396.47|29396.47|29393.23|29393.23|0
1654079460000|2022-06-01 10:31:00|29398.77|29398.77|29398.77|29398.77|29398.77|29398.77|29398.77|29398.77|0
1654079470000|2022-06-01 10:31:10|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|29393.23|0
1654079480000|2022-06-01 10:31:20|29390|29390|29390|29390|29390|29390|29390|29390|0
1654079490000|2022-06-01 10:31:30|29396.47|29396.47|29393.23|29393.23|29396.47|29396.47|29393.23|29393.23|0
1654079510000|2022-06-01 10:31:50|29390|29390|29390|29390|29390|29390|29390|29390|0
1654079520000|2022-06-01 10:32:00|29386.77|29386.77|29393.23|29393.23|29393.23|29393.23|29386.77|29386.77|0
1654079580000|2022-06-01 10:33:00|29396.47|29396.47|29431.93|29431.93|29431.93|29431.93|29396.47|29396.47|0
1654079590000|2022-06-01 10:33:10|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|29425.47|0
1654079610000|2022-06-01 10:33:30|29419|29419|29415.77|29415.77|29419|29419|29412.54|29412.54|0
1654079620000|2022-06-01 10:33:40|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|29412.54|0
1654079680000|2022-06-01 10:34:40|29409.4|29409.4|29381.16|29381.16|29409.4|29409.4|29381.16|29381.16|0
1654079690000|2022-06-01 10:34:50|29384.3|29384.3|29381.16|29381.16|29393.71|29393.71|29359.19|29359.19|0
1654079740000|2022-06-01 10:35:40|29394.09|29394.09|29394.09|29394.09|29394.09|29394.09|29394.09|29394.09|0
1654079770000|2022-06-01 10:36:10|29390.95|29390.95|29397.23|29397.23|29397.23|29397.23|29384.68|29384.68|0
1654079900000|2022-06-01 10:38:20|29394|29394|29381.06|29381.06|29394|29394|29381.06|29381.06|0
1654079930000|2022-06-01 10:38:50|29368.51|29368.51|29344.15|29344.15|29368.51|29368.51|29344.15|29344.15|0
1654079960000|2022-06-01 10:39:20|29338.62|29338.62|29341.75|29341.75|29341.75|29341.75|29338.62|29338.62|0
1654079970000|2022-06-01 10:39:30|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|29330.69|0
1654079980000|2022-06-01 10:39:40|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|29336.96|0
1654080000000|2022-06-01 10:40:00|29343.43|29343.43|29343.43|29343.43|29343.43|29343.43|29343.43|29343.43|0
1654080100000|2022-06-01 10:41:40|29349.7|29349.7|29365.39|29365.39|29365.39|29365.39|29349.7|29349.7|0
1654080140000|2022-06-01 10:42:20|29358.92|29358.92|29352.46|29352.46|29358.92|29358.92|29352.46|29352.46|0
1654080150000|2022-06-01 10:42:30|29357.99|29357.99|29369.99|29369.99|29369.99|29369.99|29357.99|29357.99|0
1654080160000|2022-06-01 10:42:40|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|29376.46|0
1654080190000|2022-06-01 10:43:10|29370.18|29370.18|29363.91|29363.91|29370.18|29370.18|29363.91|29363.91|0
1654080370000|2022-06-01 10:46:10|29369.44|29369.44|29371.84|29371.84|29374.98|29374.98|29369.44|29369.44|0
1654080410000|2022-06-01 10:46:50|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|0
1654080550000|2022-06-01 10:49:10|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|0
1654080560000|2022-06-01 10:49:20|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|29374.98|0
1654080580000|2022-06-01 10:49:40|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|29369.44|0
1654080590000|2022-06-01 10:49:50|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|29359.74|0
1654080650000|2022-06-01 10:50:50|29332.07|29332.07|29328.93|29328.93|29332.07|29332.07|29328.93|29328.93|0
1654080770000|2022-06-01 10:52:50|29312.33|29312.33|29312.33|29312.33|29312.33|29312.33|29312.33|29312.33|0
1654080980000|2022-06-01 10:56:20|29323.4|29323.4|29323.4|29323.4|29323.4|29323.4|29323.4|29323.4|0
1654081050000|2022-06-01 10:57:30|29328.93|29328.93|29328.93|29328.93|29328.93|29328.93|29328.93|29328.93|0
1654081120000|2022-06-01 10:58:40|29325.7|29325.7|29319.23|29319.23|29325.7|29325.7|29319.23|29319.23|0
1654081180000|2022-06-01 10:59:40|29306.68|29306.68|29306.68|29306.68|29306.68|29306.68|29306.68|29306.68|0
1654081190000|2022-06-01 10:59:50|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|0
1654081280000|2022-06-01 11:01:20|29296.98|29296.98|29303.45|29303.45|29303.45|29303.45|29296.98|29296.98|0
1654081320000|2022-06-01 11:02:00|29316|29316|29330.95|29330.95|29330.95|29330.95|29309.73|29309.73|0
1654081330000|2022-06-01 11:02:10|29340.36|29340.36|29338.88|29338.88|29340.36|29340.36|29327.81|29327.81|0
1654081360000|2022-06-01 11:02:40|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|29342.11|0
1654081380000|2022-06-01 11:03:00|29348.39|29348.39|29342.11|29342.11|29351.53|29351.53|29342.11|29342.11|0
1654081400000|2022-06-01 11:03:20|29351.53|29351.53|29357.8|29357.8|29357.8|29357.8|29351.53|29351.53|0
1654081470000|2022-06-01 11:04:30|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|29367.22|0
1654081500000|2022-06-01 11:05:00|29370.45|29370.45|29367.22|29367.22|29370.45|29370.45|29367.22|29367.22|0
1654081600000|2022-06-01 11:06:40|29378.28|29378.28|29372.75|29372.75|29378.28|29378.28|29372.75|29372.75|0
1654081610000|2022-06-01 11:06:50|29378.28|29378.28|29378.28|29378.28|29378.28|29378.28|29378.28|29378.28|0
1654081790000|2022-06-01 11:09:50|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|29383.82|0
1654081840000|2022-06-01 11:10:40|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|29396.75|0
1654081850000|2022-06-01 11:10:50|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|29391.22|0
1654082010000|2022-06-01 11:13:30|29385.68|29385.68|29388.82|29388.82|29388.82|29388.82|29379.41|29379.41|0
1654082030000|2022-06-01 11:13:50|29379.12|29379.12|29379.12|29379.12|29379.12|29379.12|29379.12|29379.12|0
1654082060000|2022-06-01 11:14:20|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|29390.19|0
1654082070000|2022-06-01 11:14:30|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|29393.42|0
1654082080000|2022-06-01 11:14:40|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|29396.66|0
1654082100000|2022-06-01 11:15:00|29390.38|29390.38|29399.79|29399.79|29406.07|29406.07|29390.38|29390.38|0
1654082230000|2022-06-01 11:17:10|29412.73|29412.73|29419.19|29419.19|29419.19|29419.19|29412.73|29412.73|0
1654082270000|2022-06-01 11:17:50|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|29435.8|0
1654082310000|2022-06-01 11:18:30|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|29430.26|0
1654082470000|2022-06-01 11:21:10|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|0
1654082760000|2022-06-01 11:26:00|29403.96|29403.96|29410.43|29410.43|29410.43|29410.43|29403.96|29403.96|0
1654082790000|2022-06-01 11:26:30|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|0
1654082860000|2022-06-01 11:27:40|29403.96|29403.96|29403.96|29403.96|29403.96|29403.96|29403.96|29403.96|0
1654082880000|2022-06-01 11:28:00|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|29407.19|0
1654082940000|2022-06-01 11:29:00|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|29423.8|0
1654082950000|2022-06-01 11:29:10|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|29426.93|0
1654083000000|2022-06-01 11:30:00|29432.47|29432.47|29452.21|29452.21|29452.21|29452.21|29432.47|29432.47|0
1654083010000|2022-06-01 11:30:10|29441.14|29441.14|29441.14|29441.14|29441.14|29441.14|29441.14|29441.14|0
1654083050000|2022-06-01 11:30:50|29438|29438|29454.07|29454.07|29457.31|29457.31|29438|29438|0
1654083060000|2022-06-01 11:31:00|29465.14|29465.14|29477.14|29477.14|29477.14|29477.14|29465.14|29465.14|0
1654083130000|2022-06-01 11:32:10|29511.66|29511.66|29489.69|29489.69|29511.66|29511.66|29489.69|29489.69|0
1654083140000|2022-06-01 11:32:20|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|29492.83|0
1654083200000|2022-06-01 11:33:20|29489.69|29489.69|29489.69|29489.69|29489.69|29489.69|29489.69|29489.69|0
1654083220000|2022-06-01 11:33:40|29483.23|29483.23|29483.23|29483.23|29483.23|29483.23|29483.23|29483.23|0
1654083340000|2022-06-01 11:35:40|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|0
1654083400000|2022-06-01 11:36:40|29455.56|29455.56|29455.56|29455.56|29455.56|29455.56|29455.56|29455.56|0
1654083410000|2022-06-01 11:36:50|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|29461.09|0
1654083420000|2022-06-01 11:37:00|29470.79|29470.79|29470.79|29470.79|29470.79|29470.79|29470.79|29470.79|0
1654083460000|2022-06-01 11:37:40|29480.2|29480.2|29480.2|29480.2|29480.2|29480.2|29480.2|29480.2|0
1654083470000|2022-06-01 11:37:50|29485.74|29485.74|29485.74|29485.74|29485.74|29485.74|29485.74|29485.74|0
1654083490000|2022-06-01 11:38:10|29492.2|29492.2|29492.2|29492.2|29492.2|29492.2|29492.2|29492.2|0
1654083550000|2022-06-01 11:39:10|29504.75|29504.75|29504.75|29504.75|29504.75|29504.75|29504.75|29504.75|0
1654083620000|2022-06-01 11:40:20|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|29510.29|0
1654083670000|2022-06-01 11:41:10|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|0
1654083730000|2022-06-01 11:42:10|29493.68|29493.68|29493.68|29493.68|29493.68|29493.68|29493.68|29493.68|0
1654083740000|2022-06-01 11:42:20|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|29499.22|0
1654083770000|2022-06-01 11:42:50|29502.45|29502.45|29502.45|29502.45|29502.45|29502.45|29502.45|29502.45|0
1654083800000|2022-06-01 11:43:20|29496.92|29496.92|29502.45|29502.45|29502.45|29502.45|29496.92|29496.92|0
1654083830000|2022-06-01 11:43:50|29499.31|29499.31|29493.04|29493.04|29499.31|29499.31|29493.04|29493.04|0
1654083850000|2022-06-01 11:44:10|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|29483.63|0
1654083860000|2022-06-01 11:44:20|29477.35|29477.35|29477.35|29477.35|29477.35|29477.35|29477.35|29477.35|0
1654083880000|2022-06-01 11:44:40|29467.94|29467.94|29467.94|29467.94|29467.94|29467.94|29467.94|29467.94|0
1654083900000|2022-06-01 11:45:00|29461.47|29461.47|29464.7|29464.7|29464.7|29464.7|29461.47|29461.47|0
1654083920000|2022-06-01 11:45:20|29470.24|29470.24|29464.7|29464.7|29470.24|29470.24|29464.7|29464.7|0
1654083930000|2022-06-01 11:45:30|29470.24|29470.24|29470.24|29470.24|29470.24|29470.24|29470.24|29470.24|0
1654083950000|2022-06-01 11:45:50|29492.2|29492.2|29492.2|29492.2|29492.2|29492.2|29473.38|29473.38|0
1654083970000|2022-06-01 11:46:10|29503.27|29503.27|29500.04|29500.04|29503.27|29503.27|29500.04|29500.04|0
1654084020000|2022-06-01 11:47:00|29503.27|29503.27|29509.74|29509.74|29509.74|29509.74|29503.27|29503.27|0
1654084080000|2022-06-01 11:48:00|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|29516.01|0
1654084120000|2022-06-01 11:48:40|29527.08|29527.08|29516.01|29516.01|29527.08|29527.08|29516.01|29516.01|0
1654084210000|2022-06-01 11:50:10|29512.88|29512.88|29497.19|29497.19|29512.88|29512.88|29497.19|29497.19|0
1654084280000|2022-06-01 11:51:20|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|29453.26|0
1654084300000|2022-06-01 11:51:40|29443.85|29443.85|29484.64|29484.64|29484.64|29484.64|29443.85|29443.85|0
1654084310000|2022-06-01 11:51:50|29472.09|29472.09|29472.09|29472.09|29472.09|29472.09|29472.09|29472.09|0
1654084330000|2022-06-01 11:52:10|29494.05|29494.05|29487.77|29487.77|29494.05|29494.05|29475.22|29475.22|0
1654084340000|2022-06-01 11:52:20|29500.33|29500.33|29497.19|29497.19|29500.33|29500.33|29497.19|29497.19|0
1654084370000|2022-06-01 11:52:50|29509.74|29509.74|29509.74|29509.74|29509.74|29509.74|29509.74|29509.74|0
1654084390000|2022-06-01 11:53:10|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|29515.27|0
1654084490000|2022-06-01 11:54:50|29524.97|29524.97|29524.97|29524.97|29524.97|29524.97|29524.97|29524.97|0
1654084540000|2022-06-01 11:55:40|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|0
1654084590000|2022-06-01 11:56:30|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|29543.06|0
1654084610000|2022-06-01 11:56:50|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|29537.52|0
1654084620000|2022-06-01 11:57:00|29540.76|29540.76|29540.76|29540.76|29540.76|29540.76|29540.76|29540.76|0
1654084650000|2022-06-01 11:57:30|29546.29|29546.29|29551.83|29551.83|29551.83|29551.83|29546.29|29546.29|0
1654084680000|2022-06-01 11:58:00|29536.14|29536.14|29545.55|29545.55|29545.55|29545.55|29536.14|29536.14|0
1654084700000|2022-06-01 11:58:20|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|29542.41|0
1654084720000|2022-06-01 11:58:40|29547.95|29547.95|29547.95|29547.95|29547.95|29547.95|29547.95|29547.95|0
1654084730000|2022-06-01 11:58:50|29551.18|29551.18|29554.41|29554.41|29554.41|29554.41|29551.18|29551.18|0
1654084750000|2022-06-01 11:59:10|29560.69|29560.69|29560.69|29560.69|29560.69|29560.69|29560.69|29560.69|0
1654084760000|2022-06-01 11:59:20|29554.41|29554.41|29560.88|29560.88|29560.88|29560.88|29554.41|29554.41|0
1654084820000|2022-06-01 12:00:20|29555.35|29555.35|29555.35|29555.35|29555.35|29555.35|29555.35|29555.35|0
1654084860000|2022-06-01 12:01:00|29561.62|29561.62|29564.76|29564.76|29564.76|29564.76|29561.62|29561.62|0
1654084890000|2022-06-01 12:01:30|29555.06|29555.06|29558.29|29558.29|29558.29|29558.29|29555.06|29555.06|0
1654084930000|2022-06-01 12:02:10|29563.83|29563.83|29569.36|29569.36|29569.36|29569.36|29563.83|29563.83|0
1654085000000|2022-06-01 12:03:20|29574.9|29574.9|29565.48|29565.48|29574.9|29574.9|29565.48|29565.48|0
1654085020000|2022-06-01 12:03:40|29568.72|29568.72|29568.72|29568.72|29568.72|29568.72|29568.72|29568.72|0
1654085030000|2022-06-01 12:03:50|29579.79|29579.79|29579.79|29579.79|29579.79|29579.79|29579.79|29579.79|0
1654085040000|2022-06-01 12:04:00|29585.32|29585.32|29585.32|29585.32|29585.32|29585.32|29585.32|29585.32|0
1654085070000|2022-06-01 12:04:30|29582.18|29582.18|29564.1|29564.1|29582.18|29582.18|29564.1|29564.1|0
1654085140000|2022-06-01 12:05:40|29554.4|29554.4|29554.4|29554.4|29554.4|29554.4|29554.4|29554.4|0
1654085150000|2022-06-01 12:05:50|29548.86|29548.86|29537.79|29537.79|29548.86|29548.86|29537.79|29537.79|0
1654085160000|2022-06-01 12:06:00|29531.33|29531.33|29531.33|29531.33|29531.33|29531.33|29531.33|29531.33|0
1654085170000|2022-06-01 12:06:10|29553.47|29553.47|29547|29547|29553.47|29553.47|29547|29547|0
1654085180000|2022-06-01 12:06:20|29550.14|29550.14|29550.14|29550.14|29550.14|29550.14|29550.14|29550.14|0
1654085190000|2022-06-01 12:06:30|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|29553.37|0
1654085220000|2022-06-01 12:07:00|29575.34|29575.34|29562.78|29562.78|29581.61|29581.61|29562.78|29562.78|0
1654085230000|2022-06-01 12:07:10|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|29572.2|0
1654085240000|2022-06-01 12:07:20|29568.96|29568.96|29559.27|29559.27|29568.96|29568.96|29559.27|29559.27|0
1654085250000|2022-06-01 12:07:30|29568.68|29568.68|29565.25|29565.25|29574.95|29574.95|29565.25|29565.25|0
1654085270000|2022-06-01 12:07:50|29559.72|29559.72|29569.42|29569.42|29569.42|29569.42|29559.72|29559.72|0
1654085280000|2022-06-01 12:08:00|29575.69|29575.69|29591.19|29591.19|29591.19|29591.19|29575.5|29575.5|0
1654085290000|2022-06-01 12:08:10|29587.96|29587.96|29587.96|29587.96|29587.96|29587.96|29587.96|29587.96|0
1654085300000|2022-06-01 12:08:20|29569.13|29569.13|29550.21|29550.21|29569.13|29569.13|29550.21|29550.21|0
1654085310000|2022-06-01 12:08:30|29546.98|29546.98|29543.75|29543.75|29546.98|29546.98|29543.75|29543.75|0
1654085330000|2022-06-01 12:08:50|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|29540.51|0
1654085340000|2022-06-01 12:09:00|29550.21|29550.21|29550.21|29550.21|29550.21|29550.21|29543.75|29543.75|0
1654085360000|2022-06-01 12:09:20|29553.44|29553.44|29553.44|29553.44|29553.44|29553.44|29553.44|29553.44|0
1654085380000|2022-06-01 12:09:40|29550.21|29550.21|29550.21|29550.21|29553.44|29553.44|29550.21|29550.21|0
1654085400000|2022-06-01 12:10:00|29543.75|29543.75|29538.21|29538.21|29543.75|29543.75|29538.21|29538.21|0
1654085420000|2022-06-01 12:10:20|29541.44|29541.44|29531.74|29531.74|29541.44|29541.44|29531.74|29531.74|0
1654085440000|2022-06-01 12:10:40|29544.68|29544.68|29534.98|29534.98|29544.68|29544.68|29534.98|29534.98|0
1654085460000|2022-06-01 12:11:00|29541.44|29541.44|29511.55|29511.55|29541.44|29541.44|29511.55|29511.55|0
1654085470000|2022-06-01 12:11:10|29501.85|29501.85|29501.85|29501.85|29501.85|29501.85|29501.85|29501.85|0
1654085480000|2022-06-01 12:11:20|29508.31|29508.31|29514.78|29514.78|29514.78|29514.78|29508.31|29508.31|0
1654085490000|2022-06-01 12:11:30|29505.08|29505.08|29501.85|29501.85|29505.08|29505.08|29501.85|29501.85|0
1654085500000|2022-06-01 12:11:40|29498.62|29498.62|29498.62|29498.62|29498.62|29498.62|29498.62|29498.62|0
1654085510000|2022-06-01 12:11:50|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|0
1654085520000|2022-06-01 12:12:00|29498.62|29498.62|29511.55|29511.55|29511.55|29511.55|29498.62|29498.62|0
1654085530000|2022-06-01 12:12:10|29501.85|29501.85|29498.62|29498.62|29501.85|29501.85|29498.62|29498.62|0
1654085540000|2022-06-01 12:12:20|29493.08|29493.08|29486.81|29486.81|29499.36|29499.36|29486.81|29486.81|0
1654085550000|2022-06-01 12:12:30|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|0
1654085560000|2022-06-01 12:12:40|29483.57|29483.57|29486.81|29486.81|29486.81|29486.81|29480.34|29480.34|0
1654085570000|2022-06-01 12:12:50|29483.57|29483.57|29471.12|29471.12|29483.57|29483.57|29461.42|29461.42|0
1654085580000|2022-06-01 12:13:00|29474.35|29474.35|29477.58|29477.58|29477.58|29477.58|29467.88|29467.88|0
1654085590000|2022-06-01 12:13:10|29464.65|29464.65|29477.58|29477.58|29477.58|29477.58|29464.65|29464.65|0
1654085600000|2022-06-01 12:13:20|29467.88|29467.88|29464.65|29464.65|29467.88|29467.88|29464.65|29464.65|0
1654085610000|2022-06-01 12:13:30|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|29453.58|0
1654085620000|2022-06-01 12:13:40|29463.28|29463.28|29495.61|29495.61|29495.61|29495.61|29463.28|29463.28|0
1654085660000|2022-06-01 12:14:20|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|0
1654085710000|2022-06-01 12:15:10|29528.64|29528.64|29528.64|29528.64|29528.64|29528.64|29528.64|29528.64|0
1654085780000|2022-06-01 12:16:20|29535.11|29535.11|29535.11|29535.11|29535.11|29535.11|29535.11|29535.11|0
1654085800000|2022-06-01 12:16:40|29531.88|29531.88|29531.88|29531.88|29531.88|29531.88|29531.88|29531.88|0
1654085830000|2022-06-01 12:17:10|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|29528.74|0
1654085840000|2022-06-01 12:17:20|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|29525.51|0
1654085860000|2022-06-01 12:17:40|29528.74|29528.74|29525.51|29525.51|29528.74|29528.74|29525.51|29525.51|0
1654085870000|2022-06-01 12:17:50|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|29522.27|0
1654085880000|2022-06-01 12:18:00|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|29515.81|0
1654085920000|2022-06-01 12:18:40|29504.74|29504.74|29504.74|29504.74|29504.74|29504.74|29504.74|29504.74|0
1654085940000|2022-06-01 12:19:00|29507.97|29507.97|29507.97|29507.97|29507.97|29507.97|29507.97|29507.97|0
1654086000000|2022-06-01 12:20:00|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|29495.42|0
1654086030000|2022-06-01 12:20:30|29498.65|29498.65|29498.65|29498.65|29498.65|29498.65|29498.65|29498.65|0
1654086090000|2022-06-01 12:21:30|29504.19|29504.19|29504.19|29504.19|29504.19|29504.19|29504.19|29504.19|0
1654086100000|2022-06-01 12:21:40|29515.26|29515.26|29515.26|29515.26|29515.26|29515.26|29515.26|29515.26|0
1654086120000|2022-06-01 12:22:00|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|0
1654086130000|2022-06-01 12:22:10|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|29508.79|0
1654086160000|2022-06-01 12:22:40|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|29512.02|0
1654086200000|2022-06-01 12:23:20|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|29524.96|0
1654086210000|2022-06-01 12:23:30|29515.26|29515.26|29508.79|29508.79|29515.26|29515.26|29508.79|29508.79|0
1654086230000|2022-06-01 12:23:50|29505.65|29505.65|29499.38|29499.38|29505.65|29505.65|29499.38|29499.38|0
1654086270000|2022-06-01 12:24:30|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|29496.15|0
1654086280000|2022-06-01 12:24:40|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1654086310000|2022-06-01 12:25:10|29503.98|29503.98|29503.98|29503.98|29503.98|29503.98|29503.98|29503.98|0
1654086320000|2022-06-01 12:25:20|29488.29|29488.29|29488.29|29488.29|29488.29|29488.29|29488.29|29488.29|0
1654086330000|2022-06-01 12:25:30|29485.06|29485.06|29485.06|29485.06|29485.06|29485.06|29485.06|29485.06|0
1654086390000|2022-06-01 12:26:30|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|29491.53|0
1654086400000|2022-06-01 12:26:40|29494.76|29494.76|29501.03|29501.03|29501.03|29501.03|29494.76|29494.76|0
1654086420000|2022-06-01 12:27:00|29507.31|29507.31|29510.45|29510.45|29510.45|29510.45|29507.31|29507.31|0
1654086430000|2022-06-01 12:27:10|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1654086450000|2022-06-01 12:27:30|29510.45|29510.45|29510.45|29510.45|29510.45|29510.45|29510.45|29510.45|0
1654086470000|2022-06-01 12:27:50|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|29507.21|0
1654086480000|2022-06-01 12:28:00|29510.35|29510.35|29519.86|29519.86|29519.86|29519.86|29510.35|29510.35|0
1654086500000|2022-06-01 12:28:20|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|0
1654086520000|2022-06-01 12:28:40|29548.28|29548.28|29541.81|29541.81|29548.28|29548.28|29541.81|29541.81|0
1654086530000|2022-06-01 12:28:50|29538.58|29538.58|29543.37|29543.37|29549.65|29549.65|29538.58|29538.58|0
1654086540000|2022-06-01 12:29:00|29549.84|29549.84|29546.6|29546.6|29549.84|29549.84|29546.6|29546.6|0
1654086550000|2022-06-01 12:29:10|29543.37|29543.37|29546.6|29546.6|29546.6|29546.6|29540.14|29540.14|0
1654086560000|2022-06-01 12:29:20|29540.14|29540.14|29540.14|29540.14|29540.14|29540.14|29540.14|29540.14|0
1654086570000|2022-06-01 12:29:30|29543.37|29543.37|29540.14|29540.14|29543.37|29543.37|29540.14|29540.14|0
1654086580000|2022-06-01 12:29:40|29530.72|29530.72|29527.59|29527.59|29530.72|29530.72|29527.59|29527.59|0
1654086610000|2022-06-01 12:30:10|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|29537.29|0
1654086730000|2022-06-01 12:32:10|29531.75|29531.75|29497.24|29497.24|29531.75|29531.75|29494.1|29494.1|0
1654086860000|2022-06-01 12:34:20|29487.82|29487.82|29487.82|29487.82|29487.82|29487.82|29487.82|29487.82|0
1654086870000|2022-06-01 12:34:30|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|29481.55|0
1654086930000|2022-06-01 12:35:30|29476.01|29476.01|29487.82|29487.82|29487.82|29487.82|29476.01|29476.01|0
1654086950000|2022-06-01 12:35:50|29498.89|29498.89|29498.89|29498.89|29498.89|29498.89|29498.89|29498.89|0
1654086970000|2022-06-01 12:36:10|29505.36|29505.36|29507.66|29507.66|29507.66|29507.66|29502.13|29502.13|0
1654086990000|2022-06-01 12:36:30|29504.43|29504.43|29504.43|29504.43|29504.43|29504.43|29504.43|29504.43|0
1654087140000|2022-06-01 12:39:00|29513.84|29513.84|29513.84|29513.84|29513.84|29513.84|29513.84|29513.84|0
1654087150000|2022-06-01 12:39:10|29519.37|29519.37|29519.37|29519.37|29519.37|29519.37|29519.37|29519.37|0
1654087260000|2022-06-01 12:41:00|29524.91|29524.91|29524.91|29524.91|29524.91|29524.91|29524.91|29524.91|0
1654087300000|2022-06-01 12:41:40|29531.38|29531.38|29521.68|29521.68|29531.38|29531.38|29521.68|29521.68|0
1654087340000|2022-06-01 12:42:20|29512.26|29512.26|29502.85|29502.85|29512.26|29512.26|29502.85|29502.85|0
1654087350000|2022-06-01 12:42:30|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|29493.44|0
1654087380000|2022-06-01 12:43:00|29504.51|29504.51|29504.51|29504.51|29504.51|29504.51|29504.51|29504.51|0
1654087400000|2022-06-01 12:43:20|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|29498.97|0
1654087430000|2022-06-01 12:43:50|29502.11|29502.11|29489.56|29489.56|29502.11|29502.11|29489.56|29489.56|0
1654087440000|2022-06-01 12:44:00|29495.09|29495.09|29506.16|29506.16|29506.16|29506.16|29495.09|29495.09|0
1654087470000|2022-06-01 12:44:30|29493.61|29493.61|29490.47|29490.47|29493.61|29493.61|29490.47|29490.47|0
1654087480000|2022-06-01 12:44:40|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|29493.61|0
1654087500000|2022-06-01 12:45:00|29506.16|29506.16|29515.86|29515.86|29515.86|29515.86|29506.16|29506.16|0
1654087540000|2022-06-01 12:45:40|29510.33|29510.33|29493.72|29493.72|29510.33|29510.33|29493.72|29493.72|0
1654087560000|2022-06-01 12:46:00|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|0
1654087570000|2022-06-01 12:46:10|29480.98|29480.98|29477.75|29477.75|29480.98|29480.98|29477.75|29477.75|0
1654087580000|2022-06-01 12:46:20|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|29468.34|0
1654087590000|2022-06-01 12:46:30|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|29478.03|0
1654087610000|2022-06-01 12:46:50|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|29487.45|0
1654087620000|2022-06-01 12:47:00|29496.86|29496.86|29521.96|29521.96|29521.96|29521.96|29496.86|29496.86|0
1654087640000|2022-06-01 12:47:20|29518.82|29518.82|29512.55|29512.55|29518.82|29518.82|29512.55|29512.55|0
1654087650000|2022-06-01 12:47:30|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|29521.96|0
1654087690000|2022-06-01 12:48:10|29510.89|29510.89|29516.43|29516.43|29516.43|29516.43|29510.89|29510.89|0
1654087770000|2022-06-01 12:49:30|29506.73|29506.73|29500.26|29500.26|29506.73|29506.73|29500.26|29500.26|0
1654087780000|2022-06-01 12:49:40|29497.03|29497.03|29497.03|29497.03|29497.03|29497.03|29497.03|29497.03|0
1654087790000|2022-06-01 12:49:50|29493.8|29493.8|29493.8|29493.8|29493.8|29493.8|29484.38|29484.38|0
1654087840000|2022-06-01 12:50:40|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|0
1654087850000|2022-06-01 12:50:50|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|29468.6|0
1654087860000|2022-06-01 12:51:00|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|29471.83|0
1654087870000|2022-06-01 12:51:10|29481.53|29481.53|29470.46|29470.46|29481.53|29481.53|29470.46|29470.46|0
1654087980000|2022-06-01 12:53:00|29464.19|29464.19|29445.36|29445.36|29464.19|29464.19|29445.36|29445.36|0
1654088010000|2022-06-01 12:53:30|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|29461.05|0
1654088020000|2022-06-01 12:53:40|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|29464.28|0
1654088030000|2022-06-01 12:53:50|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|29458.01|0
1654088070000|2022-06-01 12:54:30|29461.24|29461.24|29461.24|29461.24|29461.24|29461.24|29461.24|29461.24|0
1654088100000|2022-06-01 12:55:00|29472.31|29472.31|29475.54|29475.54|29475.54|29475.54|29472.31|29472.31|0
1654088110000|2022-06-01 12:55:10|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|29469.08|0
1654088130000|2022-06-01 12:55:30|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|29474.61|0
1654088160000|2022-06-01 12:56:00|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|29471.47|0
1654088200000|2022-06-01 12:56:40|29482.54|29482.54|29479.31|29479.31|29482.54|29482.54|29479.31|29479.31|0
1654088210000|2022-06-01 12:56:50|29476.17|29476.17|29460.48|29460.48|29476.17|29476.17|29460.48|29460.48|0
1654088270000|2022-06-01 12:57:50|29476.65|29476.65|29478.95|29478.95|29478.95|29478.95|29473.42|29473.42|0
1654088350000|2022-06-01 12:59:10|29482.18|29482.18|29482.18|29482.18|29482.18|29482.18|29482.18|29482.18|0
1654088400000|2022-06-01 13:00:00|29471.11|29471.11|29476.65|29476.65|29476.65|29476.65|29471.11|29471.11|0
1654088420000|2022-06-01 13:00:20|29479.88|29479.88|29479.88|29479.88|29479.88|29479.88|29479.88|29479.88|0
1654088430000|2022-06-01 13:00:30|29496.49|29496.49|29496.49|29496.49|29496.49|29496.49|29496.49|29496.49|0
1654088450000|2022-06-01 13:00:50|29490.95|29490.95|29502.02|29502.02|29502.02|29502.02|29490.95|29490.95|0
1654088480000|2022-06-01 13:01:20|29495.75|29495.75|29472.12|29472.12|29495.75|29495.75|29472.12|29472.12|0
1654088510000|2022-06-01 13:01:50|29478.4|29478.4|29478.4|29478.4|29478.4|29478.4|29478.4|29478.4|0
1654088520000|2022-06-01 13:02:00|29490.95|29490.95|29487.81|29487.81|29490.95|29490.95|29481.54|29481.54|0
1654088540000|2022-06-01 13:02:20|29481.35|29481.35|29481.35|29481.35|29481.35|29481.35|29481.35|29481.35|0
1654088580000|2022-06-01 13:03:00|29475.07|29475.07|29459.38|29459.38|29475.07|29475.07|29459.38|29459.38|0
1654088600000|2022-06-01 13:03:20|29456.15|29456.15|29456.15|29456.15|29456.15|29456.15|29456.15|29456.15|0
1654088620000|2022-06-01 13:03:40|29449.87|29449.87|29449.87|29449.87|29449.87|29449.87|29449.87|29449.87|0
1654088630000|2022-06-01 13:03:50|29468.7|29468.7|29468.7|29468.7|29468.7|29468.7|29468.7|29468.7|0
1654088650000|2022-06-01 13:04:10|29474.24|29474.24|29474.24|29474.24|29474.24|29474.24|29474.24|29474.24|0
1654088700000|2022-06-01 13:05:00|29479.77|29479.77|29479.77|29479.77|29479.77|29479.77|29479.77|29479.77|0
1654088710000|2022-06-01 13:05:10|29489.47|29489.47|29489.47|29489.47|29489.47|29489.47|29489.47|29489.47|0
1654088820000|2022-06-01 13:07:00|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|29502.02|0
1654088900000|2022-06-01 13:08:20|29505.16|29505.16|29508.39|29508.39|29508.39|29508.39|29505.16|29505.16|0
1654088920000|2022-06-01 13:08:40|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|29513.93|0
1654088930000|2022-06-01 13:08:50|29519.46|29519.46|29519.46|29519.46|29519.46|29519.46|29519.46|29519.46|0
1654088970000|2022-06-01 13:09:30|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|29522.69|0
1654088980000|2022-06-01 13:09:40|29538.86|29538.86|29538.86|29538.86|29538.86|29538.86|29538.86|29538.86|0
1654089000000|2022-06-01 13:10:00|29555.46|29555.46|29571.15|29571.15|29571.15|29571.15|29555.46|29555.46|0
1654089010000|2022-06-01 13:10:10|29564.69|29564.69|29561.45|29561.45|29564.69|29564.69|29561.45|29561.45|0
1654089020000|2022-06-01 13:10:20|29558.22|29558.22|29551.75|29551.75|29558.22|29558.22|29548.52|29548.52|0
1654089030000|2022-06-01 13:10:30|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|29548.52|0
1654089040000|2022-06-01 13:10:40|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|29545.38|0
1654089060000|2022-06-01 13:11:00|29548.62|29548.62|29548.62|29548.62|29548.62|29548.62|29548.62|29548.62|0
1654089080000|2022-06-01 13:11:20|29559.69|29559.69|29559.69|29559.69|29559.69|29559.69|29559.69|29559.69|0
1654089100000|2022-06-01 13:11:40|29547.13|29547.13|29550.27|29550.27|29550.27|29550.27|29547.13|29547.13|0
1654089120000|2022-06-01 13:12:00|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|29537.72|0
1654089140000|2022-06-01 13:12:20|29528.31|29528.31|29528.31|29528.31|29528.31|29528.31|29521.84|29521.84|0
1654089160000|2022-06-01 13:12:40|29518.9|29518.9|29509.48|29509.48|29518.9|29518.9|29509.48|29509.48|0
1654089180000|2022-06-01 13:13:00|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|29525.17|0
1654089190000|2022-06-01 13:13:10|29536.24|29536.24|29530.71|29530.71|29536.24|29536.24|29530.71|29530.71|0
1654089210000|2022-06-01 13:13:30|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|29536.24|0
1654089230000|2022-06-01 13:13:50|29541.77|29541.77|29547.31|29547.31|29547.31|29547.31|29541.77|29541.77|0
1654089300000|2022-06-01 13:15:00|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|29576.41|0
1654089350000|2022-06-01 13:15:50|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|0
1654089400000|2022-06-01 13:16:40|29564.41|29564.41|29564.41|29564.41|29564.41|29564.41|29564.41|29564.41|0
1654089470000|2022-06-01 13:17:50|29570.87|29570.87|29569.94|29569.94|29570.87|29570.87|29564.41|29564.41|0
1654089480000|2022-06-01 13:18:00|29575.48|29575.48|29584.24|29584.24|29584.24|29584.24|29575.48|29575.48|0
1654089490000|2022-06-01 13:18:10|29593.66|29593.66|29593.66|29593.66|29593.66|29593.66|29593.66|29593.66|0
1654089540000|2022-06-01 13:19:00|29599.93|29599.93|29599.93|29599.93|29615.62|29615.62|29596.79|29596.79|0
1654089570000|2022-06-01 13:19:30|29605.47|29605.47|29605.47|29605.47|29605.47|29605.47|29605.47|29605.47|0
1654089600000|2022-06-01 13:20:00|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|29622.07|0
1654089650000|2022-06-01 13:20:50|29637.76|29637.76|29637.76|29637.76|29637.76|29637.76|29637.76|29637.76|0
1654089660000|2022-06-01 13:21:00|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|29653.45|0
1654089720000|2022-06-01 13:22:00|29664.52|29664.52|29656.41|29656.41|29683.34|29683.34|29650.14|29650.14|0
1654089730000|2022-06-01 13:22:10|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|29661.95|0
1654089740000|2022-06-01 13:22:20|29683.91|29683.91|29683.91|29683.91|29683.91|29683.91|29683.91|29683.91|0
1654089750000|2022-06-01 13:22:30|29690.38|29690.38|29679.31|29679.31|29690.38|29690.38|29679.31|29679.31|0
1654089770000|2022-06-01 13:22:50|29682.44|29682.44|29706.81|29706.81|29706.81|29706.81|29676.17|29676.17|0
1654089840000|2022-06-01 13:24:00|29697.39|29697.39|29697.39|29697.39|29697.39|29697.39|29697.39|29697.39|0
1654089860000|2022-06-01 13:24:20|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|29707.09|0
1654089870000|2022-06-01 13:24:30|29712.63|29712.63|29712.63|29712.63|29712.63|29712.63|29712.63|29712.63|0
1654089890000|2022-06-01 13:24:50|29740.87|29740.87|29722.04|29722.04|29740.87|29740.87|29722.04|29722.04|0
1654089900000|2022-06-01 13:25:00|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|29728.32|0
1654089940000|2022-06-01 13:25:40|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|29739.38|0
1654090000000|2022-06-01 13:26:40|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|29755.07|0
1654090010000|2022-06-01 13:26:50|29738.91|29738.91|29738.91|29738.91|29738.91|29738.91|29738.91|29738.91|0
1654090020000|2022-06-01 13:27:00|29732.44|29732.44|29726.91|29726.91|29732.44|29732.44|29726.91|29726.91|0
1654090030000|2022-06-01 13:27:10|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|29715.84|0
1654090050000|2022-06-01 13:27:30|29721.37|29721.37|29721.37|29721.37|29721.37|29721.37|29721.37|29721.37|0
1654090060000|2022-06-01 13:27:40|29711.67|29711.67|29711.67|29711.67|29711.67|29711.67|29711.67|29711.67|0
1654090070000|2022-06-01 13:27:50|29717.21|29717.21|29723.67|29723.67|29723.67|29723.67|29717.21|29717.21|0
1654090090000|2022-06-01 13:28:10|29736.22|29736.22|29741.76|29741.76|29741.76|29741.76|29736.22|29736.22|0
1654090140000|2022-06-01 13:29:00|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|29751.46|0
1654090150000|2022-06-01 13:29:10|29735.77|29735.77|29738.91|29738.91|29738.91|29738.91|29713.81|29713.81|0
1654090160000|2022-06-01 13:29:20|29744.44|29744.44|29738.91|29738.91|29744.44|29744.44|29738.91|29738.91|0
1654090200000|2022-06-01 13:30:00|29723.22|29723.22|29745.18|29745.18|29745.18|29745.18|29723.22|29723.22|0
1654090230000|2022-06-01 13:30:30|29734.11|29734.11|29745.18|29745.18|29745.18|29745.18|29734.11|29734.11|0
1654090250000|2022-06-01 13:30:50|29750.72|29750.72|29750.72|29750.72|29750.72|29750.72|29750.72|29750.72|0
1654090280000|2022-06-01 13:31:20|29756.25|29756.25|29761.79|29761.79|29761.79|29761.79|29756.25|29756.25|0
1654090310000|2022-06-01 13:31:50|29756.25|29756.25|29753.02|29753.02|29756.25|29756.25|29753.02|29753.02|0
1654090320000|2022-06-01 13:32:00|29756.25|29756.25|29761.79|29761.79|29761.79|29761.79|29756.25|29756.25|0
1654090330000|2022-06-01 13:32:10|29767.32|29767.32|29758.55|29758.55|29768.25|29768.25|29758.55|29758.55|0
1654090340000|2022-06-01 13:32:20|29764.09|29764.09|29764.09|29764.09|29764.09|29764.09|29764.09|29764.09|0
1654090360000|2022-06-01 13:32:40|29747.48|29747.48|29753.02|29753.02|29753.02|29753.02|29747.48|29747.48|0
1654090380000|2022-06-01 13:33:00|29756.25|29756.25|29739.65|29739.65|29756.25|29756.25|29739.65|29739.65|0
1654090390000|2022-06-01 13:33:10|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|29745.18|0
1654090420000|2022-06-01 13:33:40|29739.65|29739.65|29739.65|29739.65|29739.65|29739.65|29734.11|29734.11|0
1654090430000|2022-06-01 13:33:50|29728.58|29728.58|29728.58|29728.58|29728.58|29728.58|29728.58|29728.58|0
1654090460000|2022-06-01 13:34:20|29741.51|29741.51|29744.74|29744.74|29744.74|29744.74|29741.51|29741.51|0
1654090470000|2022-06-01 13:34:30|29750.28|29750.28|29744.74|29744.74|29750.28|29750.28|29744.74|29744.74|0
1654090500000|2022-06-01 13:35:00|29755.81|29755.81|29806.02|29806.02|29806.02|29806.02|29749.54|29749.54|0
1654090510000|2022-06-01 13:35:10|29793.47|29793.47|29806.02|29806.02|29811.55|29811.55|29793.47|29793.47|0
1654090520000|2022-06-01 13:35:20|29817.09|29817.09|29822.62|29822.62|29826.79|29826.79|29817.09|29817.09|0
1654090530000|2022-06-01 13:35:30|29828.16|29828.16|29828.16|29828.16|29828.16|29828.16|29828.16|29828.16|0
1654090540000|2022-06-01 13:35:40|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1654090550000|2022-06-01 13:35:50|29827.22|29827.22|29823.99|29823.99|29827.22|29827.22|29823.99|29823.99|0
1654090570000|2022-06-01 13:36:10|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|29820.76|0
1654090580000|2022-06-01 13:36:20|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|29827.22|0
1654090600000|2022-06-01 13:36:40|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|29821.69|0
1654090610000|2022-06-01 13:36:50|29810.62|29810.62|29810.62|29810.62|29810.62|29810.62|29810.62|29810.62|0
1654090630000|2022-06-01 13:37:10|29807.39|29807.39|29807.39|29807.39|29807.39|29807.39|29807.39|29807.39|0
1654090650000|2022-06-01 13:37:30|29818.46|29818.46|29818.46|29818.46|29818.46|29818.46|29818.46|29818.46|0
1654090660000|2022-06-01 13:37:40|29829.53|29829.53|29829.53|29829.53|29829.53|29829.53|29829.53|29829.53|0
1654090700000|2022-06-01 13:38:20|29801.29|29801.29|29782.46|29782.46|29801.29|29801.29|29782.46|29782.46|0
1654090710000|2022-06-01 13:38:30|29771.39|29771.39|29765.86|29765.86|29771.39|29771.39|29765.86|29765.86|0
1654090730000|2022-06-01 13:38:50|29749.25|29749.25|29742.98|29742.98|29749.25|29749.25|29742.98|29742.98|0
1654090740000|2022-06-01 13:39:00|29749.25|29749.25|29752.39|29752.39|29752.39|29752.39|29742.98|29742.98|0
1654090750000|2022-06-01 13:39:10|29742.98|29742.98|29745.37|29745.37|29745.37|29745.37|29739.84|29739.84|0
1654090770000|2022-06-01 13:39:30|29742.14|29742.14|29742.14|29742.14|29742.14|29742.14|29742.14|29742.14|0
1654090780000|2022-06-01 13:39:40|29731.07|29731.07|29740.48|29740.48|29740.48|29740.48|29731.07|29731.07|0
1654090800000|2022-06-01 13:40:00|29729.42|29729.42|29722.85|29722.85|29729.42|29729.42|29710.3|29710.3|0
1654090810000|2022-06-01 13:40:10|29711.78|29711.78|29700.71|29700.71|29711.78|29711.78|29700.71|29700.71|0
1654090820000|2022-06-01 13:40:20|29706.25|29706.25|29700.71|29700.71|29706.25|29706.25|29700.71|29700.71|0
1654090860000|2022-06-01 13:41:00|29711.78|29711.78|29734.85|29734.85|29734.85|29734.85|29711.78|29711.78|0
1654090880000|2022-06-01 13:41:20|29722.85|29722.85|29716.39|29716.39|29722.85|29722.85|29716.39|29716.39|0
1654090890000|2022-06-01 13:41:30|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|29719.62|0
1654090910000|2022-06-01 13:41:50|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|29725.16|0
1654090920000|2022-06-01 13:42:00|29741.76|29741.76|29741.76|29741.76|29741.76|29741.76|29741.76|29741.76|0
1654090930000|2022-06-01 13:42:10|29730.69|29730.69|29725.16|29725.16|29730.69|29730.69|29725.16|29725.16|0
1654090940000|2022-06-01 13:42:20|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|0
1654090950000|2022-06-01 13:42:30|29714.09|29714.09|29703.02|29703.02|29714.09|29714.09|29703.02|29703.02|0
1654091010000|2022-06-01 13:43:30|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|29708.55|0
1654091040000|2022-06-01 13:44:00|29702.08|29702.08|29702.08|29702.08|29702.08|29702.08|29702.08|29702.08|0
1654091060000|2022-06-01 13:44:20|29708.55|29708.55|29703.02|29703.02|29708.55|29708.55|29703.02|29703.02|0
1654091070000|2022-06-01 13:44:30|29697.48|29697.48|29691.02|29691.02|29697.48|29697.48|29691.02|29691.02|0
1654091080000|2022-06-01 13:44:40|29694.25|29694.25|29694.25|29694.25|29694.25|29694.25|29694.25|29694.25|0
1654091130000|2022-06-01 13:45:30|29683.18|29683.18|29677.64|29677.64|29683.18|29683.18|29672.11|29672.11|0
1654091150000|2022-06-01 13:45:50|29672.11|29672.11|29677.64|29677.64|29677.64|29677.64|29672.11|29672.11|0
1654091200000|2022-06-01 13:46:40|29666.57|29666.57|29672.11|29672.11|29672.11|29672.11|29666.57|29666.57|0
1654091210000|2022-06-01 13:46:50|29656.42|29656.42|29665.83|29665.83|29665.83|29665.83|29653.28|29653.28|0
1654091220000|2022-06-01 13:47:00|29660.3|29660.3|29680.78|29680.78|29686.32|29686.32|29659.56|29659.56|0
1654091230000|2022-06-01 13:47:10|29683.92|29683.92|29683.92|29683.92|29683.92|29683.92|29683.92|29683.92|0
1654091250000|2022-06-01 13:47:30|29689.45|29689.45|29689.45|29689.45|29689.45|29689.45|29689.45|29689.45|0
1654091280000|2022-06-01 13:48:00|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|29678.38|0
1654091290000|2022-06-01 13:48:10|29667.32|29667.32|29667.32|29667.32|29667.32|29667.32|29667.32|29667.32|0
1654091310000|2022-06-01 13:48:30|29672.85|29672.85|29678.38|29678.38|29678.38|29678.38|29672.85|29672.85|0
1654091320000|2022-06-01 13:48:40|29675.15|29675.15|29671.92|29671.92|29675.15|29675.15|29671.92|29671.92|0
1654091330000|2022-06-01 13:48:50|29682.99|29682.99|29677.45|29677.45|29682.99|29682.99|29677.45|29677.45|0
1654091370000|2022-06-01 13:49:30|29674.22|29674.22|29674.22|29674.22|29674.22|29674.22|29674.22|29674.22|0
1654091400000|2022-06-01 13:50:00|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|29668.69|0
1654091420000|2022-06-01 13:50:20|29678.38|29678.38|29671.92|29671.92|29678.38|29678.38|29671.92|29671.92|0
1654091430000|2022-06-01 13:50:30|29668.69|29668.69|29663.15|29663.15|29668.69|29668.69|29663.15|29663.15|0
1654091450000|2022-06-01 13:50:50|29659.92|29659.92|29654.38|29654.38|29659.92|29659.92|29654.38|29654.38|0
1654091460000|2022-06-01 13:51:00|29659.92|29659.92|29654.38|29654.38|29665.45|29665.45|29654.38|29654.38|0
1654091480000|2022-06-01 13:51:20|29670.07|29670.07|29679.48|29679.48|29679.48|29679.48|29663.8|29663.8|0
1654091490000|2022-06-01 13:51:30|29682.62|29682.62|29676.54|29676.54|29689.09|29689.09|29676.54|29676.54|0
1654091500000|2022-06-01 13:51:40|29679.77|29679.77|29684.37|29684.37|29684.37|29684.37|29673.3|29673.3|0
1654091520000|2022-06-01 13:52:00|29694.07|29694.07|29719.94|29719.94|29719.94|29719.94|29694.07|29694.07|0
1654091530000|2022-06-01 13:52:10|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|29729.35|0
1654091560000|2022-06-01 13:52:40|29740.42|29740.42|29726.56|29726.56|29745.96|29745.96|29723.32|29723.32|0
1654091570000|2022-06-01 13:52:50|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|0
1654091590000|2022-06-01 13:53:10|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|0
1654091600000|2022-06-01 13:53:20|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|0
1654091620000|2022-06-01 13:53:40|29728.86|29728.86|29734.39|29734.39|29734.39|29734.39|29728.86|29728.86|0
1654091640000|2022-06-01 13:54:00|29731.16|29731.16|29731.16|29731.16|29731.16|29731.16|29731.16|29731.16|0
1654091670000|2022-06-01 13:54:30|29736.69|29736.69|29736.69|29736.69|29736.69|29736.69|29736.69|29736.69|0
1654091690000|2022-06-01 13:54:50|29739.93|29739.93|29743.16|29743.16|29743.16|29743.16|29739.93|29739.93|0
1654091700000|2022-06-01 13:55:00|29737.63|29737.63|29737.63|29737.63|29737.63|29737.63|29737.63|29737.63|0
1654091740000|2022-06-01 13:55:40|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|29732.09|0
1654091750000|2022-06-01 13:55:50|29722.39|29722.39|29722.39|29722.39|29722.39|29722.39|29722.39|29722.39|0
1654091760000|2022-06-01 13:56:00|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|29725.63|0
1654091780000|2022-06-01 13:56:20|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|29720.09|0
1654091790000|2022-06-01 13:56:30|29723.32|29723.32|29723.32|29723.32|29723.32|29723.32|29723.32|29723.32|0
1654091800000|2022-06-01 13:56:40|29716.86|29716.86|29726.27|29726.27|29726.27|29726.27|29710.58|29710.58|0
1654091810000|2022-06-01 13:56:50|29698.6|29698.6|29688.9|29688.9|29698.6|29698.6|29688.9|29688.9|0
1654091840000|2022-06-01 13:57:20|29695.17|29695.17|29695.17|29695.17|29695.17|29695.17|29695.17|29695.17|0
1654091850000|2022-06-01 13:57:30|29691.94|29691.94|29661.95|29661.95|29691.94|29691.94|29661.95|29661.95|0
1654091860000|2022-06-01 13:57:40|29658.81|29658.81|29638.23|29638.23|29658.81|29658.81|29638.23|29638.23|0
1654091870000|2022-06-01 13:57:50|29632.7|29632.7|29638.23|29638.23|29638.23|29638.23|29632.7|29632.7|0
1654091880000|2022-06-01 13:58:00|29635|29635|29631.86|29631.86|29635|29635|29631.86|29631.86|0
1654091890000|2022-06-01 13:58:10|29650.69|29650.69|29650.69|29650.69|29650.69|29650.69|29650.69|29650.69|0
1654091930000|2022-06-01 13:58:50|29641.28|29641.28|29641.28|29641.28|29641.28|29641.28|29641.28|29641.28|0
1654091940000|2022-06-01 13:59:00|29647.74|29647.74|29650.97|29650.97|29650.97|29650.97|29647.74|29647.74|0
1654091950000|2022-06-01 13:59:10|29657.25|29657.25|29657.25|29657.25|29657.25|29657.25|29657.25|29657.25|0
1654091960000|2022-06-01 13:59:20|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|29651.72|0
1654091970000|2022-06-01 13:59:30|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|29646.18|0
1654092000000|2022-06-01 14:00:00|29651.72|29651.72|29630.95|29630.95|29651.72|29651.72|29630.95|29630.95|0
1654092010000|2022-06-01 14:00:10|29637.41|29637.41|29642.95|29642.95|29642.95|29642.95|29637.41|29637.41|0
1654092020000|2022-06-01 14:00:20|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|29631.88|0
1654092030000|2022-06-01 14:00:30|29628.65|29628.65|29628.65|29628.65|29628.65|29628.65|29628.65|29628.65|0
1654092040000|2022-06-01 14:00:40|29606.68|29606.68|29606.68|29606.68|29606.68|29606.68|29606.68|29606.68|0
1654092060000|2022-06-01 14:01:00|29595.61|29595.61|29585.91|29585.91|29595.61|29595.61|29585.91|29585.91|0
1654092070000|2022-06-01 14:01:10|29591.45|29591.45|29580.38|29580.38|29591.45|29591.45|29580.38|29580.38|0
1654092080000|2022-06-01 14:01:20|29585.91|29585.91|29579.64|29579.64|29589.05|29589.05|29579.64|29579.64|0
1654092100000|2022-06-01 14:01:40|29591.64|29591.64|29586.1|29586.1|29597.17|29597.17|29586.1|29586.1|0
1654092110000|2022-06-01 14:01:50|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|29591.64|0
1654092130000|2022-06-01 14:02:10|29608.24|29608.24|29608.24|29608.24|29608.24|29608.24|29608.24|29608.24|0
1654092140000|2022-06-01 14:02:20|29602.71|29602.71|29597.17|29597.17|29602.71|29602.71|29597.17|29597.17|0
1654092150000|2022-06-01 14:02:30|29591.64|29591.64|29598.1|29598.1|29598.1|29598.1|29591.64|29591.64|0
1654092160000|2022-06-01 14:02:40|29592.57|29592.57|29592.57|29592.57|29592.57|29592.57|29587.03|29587.03|0
1654092170000|2022-06-01 14:02:50|29603.64|29603.64|29603.64|29603.64|29603.64|29603.64|29603.64|29603.64|0
1654092180000|2022-06-01 14:03:00|29598.1|29598.1|29594.87|29594.87|29601.34|29601.34|29589.34|29589.34|0
1654092190000|2022-06-01 14:03:10|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|29589.34|0
1654092200000|2022-06-01 14:03:20|29583.8|29583.8|29583.8|29583.8|29583.8|29583.8|29583.8|29583.8|0
1654092210000|2022-06-01 14:03:30|29589.34|29589.34|29594.87|29594.87|29594.87|29594.87|29589.34|29589.34|0
1654092220000|2022-06-01 14:03:40|29619.97|29619.97|29624.14|29624.14|29624.14|29624.14|29614.44|29614.44|0
1654092240000|2022-06-01 14:04:00|29617.67|29617.67|29605.67|29605.67|29617.67|29617.67|29605.67|29605.67|0
1654092250000|2022-06-01 14:04:10|29589.07|29589.07|29583.53|29583.53|29589.07|29589.07|29583.53|29583.53|0
1654092260000|2022-06-01 14:04:20|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|29589.07|0
1654092290000|2022-06-01 14:04:50|29578|29578|29578|29578|29578|29578|29578|29578|0
1654092300000|2022-06-01 14:05:00|29574.76|29574.76|29571.53|29571.53|29574.76|29574.76|29571.53|29571.53|0
1654092320000|2022-06-01 14:05:20|29562.12|29562.12|29534.44|29534.44|29562.12|29562.12|29534.44|29534.44|0
1654092340000|2022-06-01 14:05:40|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|29527.98|0
1654092350000|2022-06-01 14:05:50|29522.44|29522.44|29522.44|29522.44|29522.44|29522.44|29522.44|29522.44|0
1654092360000|2022-06-01 14:06:00|29519.21|29519.21|29536.46|29536.46|29536.46|29536.46|29515.98|29515.98|0
1654092370000|2022-06-01 14:06:10|29524.46|29524.46|29513.39|29513.39|29524.46|29524.46|29513.39|29513.39|0
1654092380000|2022-06-01 14:06:20|29506.92|29506.92|29501.39|29501.39|29506.92|29506.92|29501.39|29501.39|0
1654092400000|2022-06-01 14:06:40|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|0
1654092410000|2022-06-01 14:06:50|29484.78|29484.78|29484.78|29484.78|29484.78|29484.78|29484.78|29484.78|0
1654092420000|2022-06-01 14:07:00|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|29490.32|0
1654092430000|2022-06-01 14:07:10|29495.85|29495.85|29516.24|29516.24|29516.24|29516.24|29495.85|29495.85|0
1654092440000|2022-06-01 14:07:20|29521.77|29521.77|29505.17|29505.17|29521.77|29521.77|29505.17|29505.17|0
1654092450000|2022-06-01 14:07:30|29501.94|29501.94|29501.94|29501.94|29501.94|29501.94|29501.94|29501.94|0
1654092490000|2022-06-01 14:08:10|29495.47|29495.47|29501.01|29501.01|29501.01|29501.01|29495.47|29495.47|0
1654092500000|2022-06-01 14:08:20|29495.47|29495.47|29495.47|29495.47|29495.47|29495.47|29495.47|29495.47|0
1654092510000|2022-06-01 14:08:30|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|29492.24|0
1654092520000|2022-06-01 14:08:40|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|29481.17|0
1654092530000|2022-06-01 14:08:50|29475.63|29475.63|29475.63|29475.63|29475.63|29475.63|29475.63|29475.63|0
1654092560000|2022-06-01 14:09:20|29485.05|29485.05|29485.05|29485.05|29485.05|29485.05|29485.05|29485.05|0
1654092570000|2022-06-01 14:09:30|29462.91|29462.91|29427.48|29427.48|29462.91|29462.91|29427.48|29427.48|0
1654092580000|2022-06-01 14:09:40|29421.01|29421.01|29421.01|29421.01|29421.01|29421.01|29421.01|29421.01|0
1654092590000|2022-06-01 14:09:50|29417.87|29417.87|29424.15|29424.15|29424.15|29424.15|29417.87|29417.87|0
1654092600000|2022-06-01 14:10:00|29435.22|29435.22|29446.29|29446.29|29446.29|29446.29|29435.22|29435.22|0
1654092610000|2022-06-01 14:10:10|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|29449.52|0
1654092620000|2022-06-01 14:10:20|29455.06|29455.06|29455.06|29455.06|29455.06|29455.06|29455.06|29455.06|0
1654092640000|2022-06-01 14:10:40|29460.59|29460.59|29466.13|29466.13|29466.13|29466.13|29460.59|29460.59|0
1654092650000|2022-06-01 14:10:50|29469.26|29469.26|29469.26|29469.26|29469.26|29469.26|29469.26|29469.26|0
1654092680000|2022-06-01 14:11:20|29452.66|29452.66|29443.25|29443.25|29452.66|29452.66|29443.25|29443.25|0
1654092690000|2022-06-01 14:11:30|29437.71|29437.71|29437.71|29437.71|29437.71|29437.71|29437.71|29437.71|0
1654092700000|2022-06-01 14:11:40|29440.85|29440.85|29440.85|29440.85|29440.85|29440.85|29440.85|29440.85|0
1654092720000|2022-06-01 14:12:00|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|29437.62|0
1654092760000|2022-06-01 14:12:40|29432.08|29432.08|29426.55|29426.55|29432.08|29432.08|29426.55|29426.55|0
1654092790000|2022-06-01 14:13:10|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|29432.08|0
1654092800000|2022-06-01 14:13:20|29428.85|29428.85|29428.85|29428.85|29428.85|29428.85|29428.85|29428.85|0
1654092810000|2022-06-01 14:13:30|29422.38|29422.38|29409.83|29409.83|29422.38|29422.38|29409.83|29409.83|0
1654092820000|2022-06-01 14:13:40|29420.9|29420.9|29420.9|29420.9|29420.9|29420.9|29420.9|29420.9|0
1654092840000|2022-06-01 14:14:00|29409.83|29409.83|29415.37|29415.37|29415.37|29415.37|29409.83|29409.83|0
1654092850000|2022-06-01 14:14:10|29424.13|29424.13|29430.6|29430.6|29430.6|29430.6|29424.13|29424.13|0
1654092870000|2022-06-01 14:14:30|29433.83|29433.83|29426|29426|29437.07|29437.07|29426|29426|0
1654092880000|2022-06-01 14:14:40|29431.53|29431.53|29431.53|29431.53|29431.53|29431.53|29431.53|29431.53|0
1654092890000|2022-06-01 14:14:50|29428.39|29428.39|29418.98|29418.98|29428.39|29428.39|29409.57|29409.57|0
1654092900000|2022-06-01 14:15:00|29413.45|29413.45|29407.91|29407.91|29413.45|29413.45|29407.91|29407.91|0
1654092910000|2022-06-01 14:15:10|29404.68|29404.68|29399.14|29399.14|29404.68|29404.68|29399.14|29399.14|0
1654092960000|2022-06-01 14:16:00|29395.91|29395.91|29395.91|29395.91|29395.91|29395.91|29395.91|29395.91|0
1654092980000|2022-06-01 14:16:20|29390.37|29390.37|29401.44|29401.44|29401.44|29401.44|29390.37|29390.37|0
1654092990000|2022-06-01 14:16:30|29390.37|29390.37|29387.14|29387.14|29390.37|29390.37|29387.14|29387.14|0
1654093010000|2022-06-01 14:16:50|29390.37|29390.37|29381.61|29381.61|29390.37|29390.37|29381.61|29381.61|0
1654093020000|2022-06-01 14:17:00|29376.07|29376.07|29381.61|29381.61|29381.61|29381.61|29376.07|29376.07|0
1654093030000|2022-06-01 14:17:10|29376.07|29376.07|29372.93|29372.93|29376.07|29376.07|29372.93|29372.93|0
1654093040000|2022-06-01 14:17:20|29350.97|29350.97|29339.9|29339.9|29350.97|29350.97|29339.9|29339.9|0
1654093060000|2022-06-01 14:17:40|29334.37|29334.37|29328.83|29328.83|29334.37|29334.37|29328.83|29328.83|0
1654093070000|2022-06-01 14:17:50|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|29335.3|0
1654093080000|2022-06-01 14:18:00|29340.83|29340.83|29335.3|29335.3|29340.83|29340.83|29335.3|29335.3|0
1654093100000|2022-06-01 14:18:20|29346.37|29346.37|29363.71|29363.71|29363.71|29363.71|29346.37|29346.37|0
1654093130000|2022-06-01 14:18:50|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|29374.78|0
1654093160000|2022-06-01 14:19:20|29365.37|29365.37|29368.51|29368.51|29368.51|29368.51|29365.37|29365.37|0
1654093170000|2022-06-01 14:19:30|29403.02|29403.02|29397.49|29397.49|29403.02|29403.02|29397.49|29397.49|0
1654093220000|2022-06-01 14:20:20|29408.56|29408.56|29419.63|29419.63|29419.63|29419.63|29408.56|29408.56|0
1654093250000|2022-06-01 14:20:50|29408.56|29408.56|29408.56|29408.56|29408.56|29408.56|29408.56|29408.56|0
1654093270000|2022-06-01 14:21:10|29414.09|29414.09|29407.07|29407.07|29414.09|29414.09|29382.71|29382.71|0
1654093280000|2022-06-01 14:21:20|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|29412.61|0
1654093290000|2022-06-01 14:21:30|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|29415.75|0
1654093300000|2022-06-01 14:21:40|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|29433.83|0
1654093320000|2022-06-01 14:22:00|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|29422.76|0
1654093330000|2022-06-01 14:22:10|29425.9|29425.9|29420.37|29420.37|29425.9|29425.9|29420.37|29420.37|0
1654093340000|2022-06-01 14:22:20|29409.3|29409.3|29415.76|29415.76|29415.76|29415.76|29409.3|29409.3|0
1654093350000|2022-06-01 14:22:30|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|29409.3|0
1654093390000|2022-06-01 14:23:10|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|29414.83|0
1654093440000|2022-06-01 14:24:00|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|29421.3|0
1654093460000|2022-06-01 14:24:20|29415.76|29415.76|29421.3|29421.3|29421.3|29421.3|29415.76|29415.76|0
1654093490000|2022-06-01 14:24:50|29424.43|29424.43|29429.97|29429.97|29429.97|29429.97|29424.43|29424.43|0
1654093550000|2022-06-01 14:25:50|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|29426.74|0
1654093560000|2022-06-01 14:26:00|29423.5|29423.5|29426.74|29426.74|29426.74|29426.74|29423.5|29423.5|0
1654093570000|2022-06-01 14:26:10|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|29423.5|0
1654093580000|2022-06-01 14:26:20|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|29401.36|0
1654093590000|2022-06-01 14:26:30|29395.83|29395.83|29390.3|29390.3|29395.83|29395.83|29390.3|29390.3|0
1654093620000|2022-06-01 14:27:00|29373.69|29373.69|29379.23|29379.23|29379.23|29379.23|29373.69|29373.69|0
1654093630000|2022-06-01 14:27:10|29387.99|29387.99|29387.99|29387.99|29387.99|29387.99|29387.99|29387.99|0
1654093650000|2022-06-01 14:27:30|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|29391.13|0
1654093670000|2022-06-01 14:27:50|29394.36|29394.36|29410.05|29410.05|29410.05|29410.05|29394.36|29394.36|0
1654093680000|2022-06-01 14:28:00|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|29416.33|0
1654093690000|2022-06-01 14:28:10|29413.19|29413.19|29397.5|29397.5|29413.19|29413.19|29397.5|29397.5|0
1654093700000|2022-06-01 14:28:20|29394.36|29394.36|29394.36|29394.36|29394.36|29394.36|29394.36|29394.36|0
1654093720000|2022-06-01 14:28:40|29377.76|29377.76|29387.17|29387.17|29387.17|29387.17|29377.76|29377.76|0
1654093740000|2022-06-01 14:29:00|29381.64|29381.64|29381.64|29381.64|29381.64|29381.64|29381.64|29381.64|0
1654093800000|2022-06-01 14:30:00|29384.78|29384.78|29381.35|29381.35|29391.05|29391.05|29381.35|29381.35|0
1654093810000|2022-06-01 14:30:10|29378.12|29378.12|29363.91|29363.91|29378.12|29378.12|29363.91|29363.91|0
1654093820000|2022-06-01 14:30:20|29367.05|29367.05|29397.04|29397.04|29397.04|29397.04|29363.82|29363.82|0
1654093830000|2022-06-01 14:30:30|29400.27|29400.27|29400.27|29400.27|29400.27|29400.27|29400.27|29400.27|0
1654093860000|2022-06-01 14:31:00|29411.34|29411.34|29420.76|29420.76|29420.76|29420.76|29411.34|29411.34|0
1654093910000|2022-06-01 14:31:50|29427.03|29427.03|29427.03|29427.03|29427.03|29427.03|29427.03|29427.03|0
1654093920000|2022-06-01 14:32:00|29438.1|29438.1|29443.64|29443.64|29443.64|29443.64|29438.1|29438.1|0
1654093940000|2022-06-01 14:32:20|29432.57|29432.57|29432.57|29432.57|29432.57|29432.57|29432.57|29432.57|0
1654093950000|2022-06-01 14:32:30|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|29426.29|0
1654093960000|2022-06-01 14:32:40|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|29420.02|0
1654093970000|2022-06-01 14:32:50|29426.29|29426.29|29420.02|29420.02|29426.29|29426.29|29420.02|29420.02|0
1654093980000|2022-06-01 14:33:00|29403.41|29403.41|29403.41|29403.41|29403.41|29403.41|29403.41|29403.41|0
1654094030000|2022-06-01 14:33:50|29415.96|29415.96|29422.05|29422.05|29422.05|29422.05|29409.5|29409.5|0
1654094040000|2022-06-01 14:34:00|29415.77|29415.77|29412.63|29412.63|29415.77|29415.77|29412.63|29412.63|0
1654094050000|2022-06-01 14:34:10|29406.36|29406.36|29351.36|29351.36|29406.36|29406.36|29351.36|29351.36|0
1654094060000|2022-06-01 14:34:20|29357.64|29357.64|29351.36|29351.36|29357.64|29357.64|29351.36|29351.36|0
1654094070000|2022-06-01 14:34:30|29344.89|29344.89|29351.36|29351.36|29351.36|29351.36|29344.89|29344.89|0
1654094090000|2022-06-01 14:34:50|29326.26|29326.26|29323.12|29323.12|29326.26|29326.26|29310.57|29310.57|0
1654094100000|2022-06-01 14:35:00|29300.98|29300.98|29291.28|29291.28|29300.98|29300.98|29291.28|29291.28|0
1654094110000|2022-06-01 14:35:10|29280.21|29280.21|29270.8|29270.8|29280.21|29280.21|29270.8|29270.8|0
1654094120000|2022-06-01 14:35:20|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|29267.57|0
1654094140000|2022-06-01 14:35:40|29255.02|29255.02|29248.55|29248.55|29255.02|29255.02|29248.55|29248.55|0
1654094150000|2022-06-01 14:35:50|29238.85|29238.85|29238.85|29238.85|29238.85|29238.85|29238.85|29238.85|0
1654094160000|2022-06-01 14:36:00|29233.32|29233.32|29238.85|29238.85|29238.85|29238.85|29233.32|29233.32|0
1654094170000|2022-06-01 14:36:10|29235.62|29235.62|29245.03|29245.03|29245.03|29245.03|29235.62|29235.62|0
1654094200000|2022-06-01 14:36:40|29250.57|29250.57|29256.84|29256.84|29256.84|29256.84|29250.57|29250.57|0
1654094210000|2022-06-01 14:36:50|29250.57|29250.57|29256.1|29256.1|29256.1|29256.1|29250.57|29250.57|0
1654094230000|2022-06-01 14:37:10|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|29250.57|0
1654094240000|2022-06-01 14:37:20|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|29256.1|0
1654094280000|2022-06-01 14:38:00|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|29261.64|0
1654094330000|2022-06-01 14:38:50|29258.4|29258.4|29255.17|29255.17|29258.4|29258.4|29255.17|29255.17|0
1654094350000|2022-06-01 14:39:10|29260.7|29260.7|29257.47|29257.47|29260.7|29260.7|29257.47|29257.47|0
1654094360000|2022-06-01 14:39:20|29267.17|29267.17|29272.7|29272.7|29272.7|29272.7|29267.17|29267.17|0
1654094370000|2022-06-01 14:39:30|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|0
1654094390000|2022-06-01 14:39:50|29271.96|29271.96|29240.59|29240.59|29271.96|29271.96|29240.59|29240.59|0
1654094400000|2022-06-01 14:40:00|29234.31|29234.31|29234.31|29234.31|29234.31|29234.31|29234.31|29234.31|0
1654094410000|2022-06-01 14:40:10|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|29231.17|0
1654094430000|2022-06-01 14:40:30|29225.64|29225.64|29247.78|29247.78|29247.78|29247.78|29225.64|29225.64|0
1654094460000|2022-06-01 14:41:00|29232.09|29232.09|29232.09|29232.09|29232.09|29232.09|29232.09|29232.09|0
1654094470000|2022-06-01 14:41:10|29238.56|29238.56|29238.56|29238.56|29238.56|29238.56|29238.56|29238.56|0
1654094500000|2022-06-01 14:41:40|29249.63|29249.63|29249.63|29249.63|29249.63|29249.63|29249.63|29249.63|0
1654094520000|2022-06-01 14:42:00|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|29255.9|0
1654094530000|2022-06-01 14:42:10|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|29259.04|0
1654094550000|2022-06-01 14:42:30|29270.11|29270.11|29270.11|29270.11|29270.11|29270.11|29270.11|29270.11|0
1654094560000|2022-06-01 14:42:40|29276.57|29276.57|29283.04|29283.04|29283.04|29283.04|29276.57|29276.57|0
1654094590000|2022-06-01 14:43:10|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|29288.57|0
1654094600000|2022-06-01 14:43:20|29294.85|29294.85|29297.99|29297.99|29297.99|29297.99|29291.71|29291.71|0
1654094610000|2022-06-01 14:43:30|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|29303.52|0
1654094630000|2022-06-01 14:43:50|29287.83|29287.83|29297.82|29297.82|29297.82|29297.82|29262.73|29262.73|0
1654094650000|2022-06-01 14:44:10|29326.06|29326.06|29326.06|29326.06|29326.06|29326.06|29326.06|29326.06|0
1654094660000|2022-06-01 14:44:20|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|0
1654094680000|2022-06-01 14:44:40|29325.32|29325.32|29325.32|29325.32|29325.32|29325.32|29325.32|29325.32|0
1654094690000|2022-06-01 14:44:50|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|29319.78|0
1654094700000|2022-06-01 14:45:00|29316.55|29316.55|29326.25|29326.25|29326.25|29326.25|29316.55|29316.55|0
1654094710000|2022-06-01 14:45:10|29320.72|29320.72|29326.25|29326.25|29326.25|29326.25|29320.72|29320.72|0
1654094720000|2022-06-01 14:45:20|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|29331.78|0
1654094730000|2022-06-01 14:45:30|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|29334.92|0
1654094760000|2022-06-01 14:46:00|29325.22|29325.22|29325.22|29325.22|29328.46|29328.46|29325.22|29325.22|0
1654094770000|2022-06-01 14:46:10|29321.99|29321.99|29327.52|29327.52|29327.52|29327.52|29321.99|29321.99|0
1654094780000|2022-06-01 14:46:20|29321.25|29321.25|29321.25|29321.25|29321.25|29321.25|29321.25|29321.25|0
1654094800000|2022-06-01 14:46:40|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|29327.72|0
1654094830000|2022-06-01 14:47:10|29316.65|29316.65|29316.65|29316.65|29322.18|29322.18|29316.65|29316.65|0
1654094850000|2022-06-01 14:47:30|29322.18|29322.18|29322.18|29322.18|29322.18|29322.18|29322.18|29322.18|0
1654094860000|2022-06-01 14:47:40|29316.65|29316.65|29319.78|29319.78|29322.92|29322.92|29316.65|29316.65|0
1654094870000|2022-06-01 14:47:50|29314.25|29314.25|29308.71|29308.71|29314.25|29314.25|29308.71|29308.71|0
1654094880000|2022-06-01 14:48:00|29303.18|29303.18|29303.18|29303.18|29303.18|29303.18|29303.18|29303.18|0
1654094890000|2022-06-01 14:48:10|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|29308.71|0
1654094910000|2022-06-01 14:48:30|29305.48|29305.48|29305.48|29305.48|29305.48|29305.48|29305.48|29305.48|0
1654094930000|2022-06-01 14:48:50|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|0
1654094940000|2022-06-01 14:49:00|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|0
1654094980000|2022-06-01 14:49:40|29291.18|29291.18|29296.71|29296.71|29296.71|29296.71|29291.18|29291.18|0
1654094990000|2022-06-01 14:49:50|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|29299.95|0
1654095020000|2022-06-01 14:50:20|29306.41|29306.41|29303.18|29303.18|29306.41|29306.41|29303.18|29303.18|0
1654095070000|2022-06-01 14:51:10|29284.35|29284.35|29252.98|29252.98|29284.35|29284.35|29252.98|29252.98|0
1654095080000|2022-06-01 14:51:20|29249.74|29249.74|29243.37|29243.37|29249.74|29249.74|29237.84|29237.84|0
1654095090000|2022-06-01 14:51:30|29255.92|29255.92|29259.06|29259.06|29259.06|29259.06|29255.92|29255.92|0
1654095110000|2022-06-01 14:51:50|29264.6|29264.6|29270.13|29270.13|29270.13|29270.13|29264.6|29264.6|0
1654095120000|2022-06-01 14:52:00|29276.6|29276.6|29279.73|29279.73|29279.73|29279.73|29276.6|29276.6|0
1654095160000|2022-06-01 14:52:40|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|29290.8|0
1654095180000|2022-06-01 14:53:00|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|29284.34|0
1654095220000|2022-06-01 14:53:40|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|0
1654095240000|2022-06-01 14:54:00|29296.34|29296.34|29299.57|29299.57|29299.57|29299.57|29296.34|29296.34|0
1654095290000|2022-06-01 14:54:50|29277.61|29277.61|29277.61|29277.61|29277.61|29277.61|29277.61|29277.61|0
1654095300000|2022-06-01 14:55:00|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|0
1654095330000|2022-06-01 14:55:30|29295.69|29295.69|29301.23|29301.23|29301.23|29301.23|29295.69|29295.69|0
1654095350000|2022-06-01 14:55:50|29298.09|29298.09|29294.86|29294.86|29298.09|29298.09|29294.86|29294.86|0
1654095360000|2022-06-01 14:56:00|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|0
1654095370000|2022-06-01 14:56:10|29301.32|29301.32|29304.56|29304.56|29304.56|29304.56|29301.32|29301.32|0
1654095410000|2022-06-01 14:56:50|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|29298.09|0
1654095420000|2022-06-01 14:57:00|29294.86|29294.86|29291.62|29291.62|29294.86|29294.86|29291.62|29291.62|0
1654095430000|2022-06-01 14:57:10|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|0
1654095500000|2022-06-01 14:58:20|29279.81|29279.81|29276.68|29276.68|29279.81|29279.81|29276.68|29276.68|0
1654095510000|2022-06-01 14:58:30|29264.13|29264.13|29260.99|29260.99|29264.13|29264.13|29260.99|29260.99|0
1654095530000|2022-06-01 14:58:50|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|0
1654095540000|2022-06-01 14:59:00|29260.99|29260.99|29266.52|29266.52|29266.52|29266.52|29260.99|29260.99|0
1654095560000|2022-06-01 14:59:20|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|29260.99|0
1654095570000|2022-06-01 14:59:30|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|29255.45|0
1654095590000|2022-06-01 14:59:50|29249.92|29249.92|29249.92|29249.92|29249.92|29249.92|29249.92|29249.92|0
1654095610000|2022-06-01 15:00:10|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|29240.5|0
1654095620000|2022-06-01 15:00:20|29229.44|29229.44|29223.9|29223.9|29229.44|29229.44|29223.9|29223.9|0
1654095640000|2022-06-01 15:00:40|29220.76|29220.76|29227.04|29227.04|29227.04|29227.04|29220.76|29220.76|0
1654095650000|2022-06-01 15:00:50|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|29230.18|0
1654095660000|2022-06-01 15:01:00|29220.76|29220.76|29220.76|29220.76|29220.76|29220.76|29220.76|29220.76|0
1654095700000|2022-06-01 15:01:40|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|0
1654095710000|2022-06-01 15:01:50|29208.95|29208.95|29208.95|29208.95|29215.23|29215.23|29208.95|29208.95|0
1654095720000|2022-06-01 15:02:00|29214.49|29214.49|29204.88|29204.88|29214.49|29214.49|29204.88|29204.88|0
1654095740000|2022-06-01 15:02:20|29198.61|29198.61|29195.47|29195.47|29198.61|29198.61|29195.47|29195.47|0
1654095750000|2022-06-01 15:02:30|29184.4|29184.4|29187.54|29187.54|29187.54|29187.54|29184.4|29184.4|0
1654095760000|2022-06-01 15:02:40|29182|29182|29191.42|29191.42|29191.42|29191.42|29182|29182|0
1654095770000|2022-06-01 15:02:50|29202.49|29202.49|29202.49|29202.49|29202.49|29202.49|29196.95|29196.95|0
1654095800000|2022-06-01 15:03:20|29191.42|29191.42|29191.42|29191.42|29191.42|29191.42|29191.42|29191.42|0
1654095850000|2022-06-01 15:04:10|29194.65|29194.65|29208.95|29208.95|29208.95|29208.95|29194.65|29194.65|0
1654095860000|2022-06-01 15:04:20|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|29215.23|0
1654095870000|2022-06-01 15:04:30|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|29209.69|0
1654095880000|2022-06-01 15:04:40|29219.11|29219.11|29212.83|29212.83|29219.11|29219.11|29212.83|29212.83|0
1654095910000|2022-06-01 15:05:10|29209.6|29209.6|29206.36|29206.36|29209.6|29209.6|29206.36|29206.36|0
1654095920000|2022-06-01 15:05:20|29209.6|29209.6|29209.6|29209.6|29209.6|29209.6|29209.6|29209.6|0
1654095940000|2022-06-01 15:05:40|29176.39|29176.39|29166.98|29166.98|29176.39|29176.39|29166.98|29166.98|0
1654095960000|2022-06-01 15:06:00|29163.84|29163.84|29157.56|29157.56|29163.84|29163.84|29157.56|29157.56|0
1654095970000|2022-06-01 15:06:10|29163.1|29163.1|29163.84|29163.84|29166.98|29166.98|29138.74|29138.74|0
1654095980000|2022-06-01 15:06:20|29160.7|29160.7|29155.17|29155.17|29160.7|29160.7|29155.17|29155.17|0
1654095990000|2022-06-01 15:06:30|29149.63|29149.63|29149.63|29149.63|29149.63|29149.63|29149.63|29149.63|0
1654096020000|2022-06-01 15:07:00|29143.36|29143.36|29131.55|29131.55|29143.36|29143.36|29131.55|29131.55|0
1654096040000|2022-06-01 15:07:20|29137.82|29137.82|29129.15|29129.15|29140.96|29140.96|29129.15|29129.15|0
1654096050000|2022-06-01 15:07:30|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|29132.29|0
1654096070000|2022-06-01 15:07:50|29126.01|29126.01|29114.94|29114.94|29126.01|29126.01|29108.48|29108.48|0
1654096090000|2022-06-01 15:08:10|29120.48|29120.48|29120.48|29120.48|29120.48|29120.48|29120.48|29120.48|0
1654096100000|2022-06-01 15:08:20|29126.01|29126.01|29129.15|29129.15|29129.15|29129.15|29126.01|29126.01|0
1654096110000|2022-06-01 15:08:30|29134.68|29134.68|29140.22|29140.22|29140.22|29140.22|29134.68|29134.68|0
1654096120000|2022-06-01 15:08:40|29143.45|29143.45|29137.92|29137.92|29143.45|29143.45|29137.92|29137.92|0
1654096130000|2022-06-01 15:08:50|29144.38|29144.38|29144.38|29144.38|29144.38|29144.38|29144.38|29144.38|0
1654096150000|2022-06-01 15:09:10|29141.15|29141.15|29137.92|29137.92|29141.15|29141.15|29135.62|29135.62|0
1654096170000|2022-06-01 15:09:30|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|0
1654096200000|2022-06-01 15:10:00|29135.52|29135.52|29129.24|29129.24|29138.66|29138.66|29129.24|29129.24|0
1654096210000|2022-06-01 15:10:10|29132.48|29132.48|29135.71|29135.71|29135.71|29135.71|29132.48|29132.48|0
1654096220000|2022-06-01 15:10:20|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|0
1654096230000|2022-06-01 15:10:30|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|0
1654096250000|2022-06-01 15:10:50|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|29156.29|0
1654096260000|2022-06-01 15:11:00|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|29150.01|0
1654096320000|2022-06-01 15:12:00|29153.25|29153.25|29146.78|29146.78|29153.25|29153.25|29146.78|29146.78|0
1654096330000|2022-06-01 15:12:10|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|0
1654096340000|2022-06-01 15:12:20|29137.27|29137.27|29137.27|29137.27|29137.27|29137.27|29137.27|29137.27|0
1654096350000|2022-06-01 15:12:30|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|29146.68|0
1654096370000|2022-06-01 15:12:50|29149.82|29149.82|29144.29|29144.29|29149.82|29149.82|29144.29|29144.29|0
1654096380000|2022-06-01 15:13:00|29141.15|29141.15|29141.15|29141.15|29141.15|29141.15|29135.62|29135.62|0
1654096400000|2022-06-01 15:13:20|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|29144.29|29144.29|0
1654096410000|2022-06-01 15:13:30|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|29152.96|0
1654096450000|2022-06-01 15:14:10|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|29143.55|0
1654096470000|2022-06-01 15:14:30|29149.08|29149.08|29149.08|29149.08|29149.08|29149.08|29149.08|29149.08|0
1654096480000|2022-06-01 15:14:40|29138.01|29138.01|29138.01|29138.01|29138.01|29138.01|29138.01|29138.01|0
1654096490000|2022-06-01 15:14:50|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|29132.48|0
1654096510000|2022-06-01 15:15:10|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|29138.94|0
1654096530000|2022-06-01 15:15:30|29133.41|29133.41|29122.34|29122.34|29133.41|29133.41|29122.34|29122.34|0
1654096540000|2022-06-01 15:15:40|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|29115.87|0
1654096570000|2022-06-01 15:16:10|29106.46|29106.46|29106.56|29106.56|29106.56|29106.56|29103.32|29103.32|0
1654096580000|2022-06-01 15:16:20|29112.83|29112.83|29122.24|29122.24|29122.24|29122.24|29112.83|29112.83|0
1654096590000|2022-06-01 15:16:30|29119.01|29119.01|29115.87|29115.87|29119.01|29119.01|29115.87|29115.87|0
1654096620000|2022-06-01 15:17:00|29104.8|29104.8|29101.57|29101.57|29104.8|29104.8|29101.57|29101.57|0
1654096630000|2022-06-01 15:17:10|29104.8|29104.8|29101.57|29101.57|29104.8|29104.8|29101.57|29101.57|0
1654096640000|2022-06-01 15:17:20|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|29118.17|0
1654096670000|2022-06-01 15:17:50|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|29107.11|0
1654096680000|2022-06-01 15:18:00|29103.97|29103.97|29122.87|29122.87|29122.87|29122.87|29103.97|29103.97|0
1654096690000|2022-06-01 15:18:10|29117.34|29117.34|29128.41|29128.41|29128.41|29128.41|29117.34|29117.34|0
1654096710000|2022-06-01 15:18:30|29111.8|29111.8|29105.53|29105.53|29111.8|29111.8|29105.53|29105.53|0
1654096720000|2022-06-01 15:18:40|29108.67|29108.67|29111.06|29111.06|29111.06|29111.06|29105.53|29105.53|0
1654096750000|2022-06-01 15:19:10|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|29116.6|0
1654096760000|2022-06-01 15:19:20|29111.06|29111.06|29119.83|29119.83|29119.83|29119.83|29111.06|29111.06|0
1654096780000|2022-06-01 15:19:40|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|0
1654096800000|2022-06-01 15:20:00|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|29129.15|0
1654096810000|2022-06-01 15:20:10|29125.92|29125.92|29135.62|29135.62|29135.62|29135.62|29125.92|29125.92|0
1654096820000|2022-06-01 15:20:20|29123.06|29123.06|29126.2|29126.2|29126.2|29126.2|29116.79|29116.79|0
1654096830000|2022-06-01 15:20:30|29129.34|29129.34|29116.5|29116.5|29129.34|29129.34|29116.5|29116.5|0
1654096840000|2022-06-01 15:20:40|29113.27|29113.27|29102.2|29102.2|29113.27|29113.27|29102.2|29102.2|0
1654096870000|2022-06-01 15:21:10|29114.75|29114.75|29108.28|29108.28|29114.75|29114.75|29108.28|29108.28|0
1654096880000|2022-06-01 15:21:20|29105.15|29105.15|29105.15|29105.15|29105.15|29105.15|29105.15|29105.15|0
1654096890000|2022-06-01 15:21:30|29095.73|29095.73|29092.6|29092.6|29095.73|29095.73|29086.32|29086.32|0
1654096910000|2022-06-01 15:21:50|29095.73|29095.73|29092.6|29092.6|29095.73|29095.73|29092.6|29092.6|0
1654096920000|2022-06-01 15:22:00|29098.87|29098.87|29105.05|29105.05|29105.05|29105.05|29095.64|29095.64|0
1654096930000|2022-06-01 15:22:10|29098.78|29098.78|29095.64|29095.64|29098.78|29098.78|29095.64|29095.64|0
1654096970000|2022-06-01 15:22:50|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|29090.1|0
1654096980000|2022-06-01 15:23:00|29095.64|29095.64|29102.65|29102.65|29102.65|29102.65|29090.1|29090.1|0
1654097000000|2022-06-01 15:23:20|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|29097.12|0
1654097020000|2022-06-01 15:23:40|29091.59|29091.59|29091.59|29091.59|29091.59|29091.59|29091.59|29091.59|0
1654097080000|2022-06-01 15:24:40|29097.12|29097.12|29082.17|29082.17|29097.12|29097.12|29082.17|29082.17|0
1654097090000|2022-06-01 15:24:50|29091.59|29091.59|29088.45|29088.45|29091.59|29091.59|29088.45|29088.45|0
1654097100000|2022-06-01 15:25:00|29077.38|29077.38|29077.38|29077.38|29077.38|29077.38|29077.38|29077.38|0
1654097110000|2022-06-01 15:25:10|29067.96|29067.96|29062.43|29062.43|29067.96|29067.96|29062.43|29062.43|0
1654097120000|2022-06-01 15:25:20|29056.9|29056.9|29056.9|29056.9|29056.9|29056.9|29056.9|29056.9|0
1654097130000|2022-06-01 15:25:30|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|29062.43|0
1654097150000|2022-06-01 15:25:50|29059.2|29059.2|29043.96|29043.96|29059.2|29059.2|29043.96|29043.96|0
1654097160000|2022-06-01 15:26:00|29047.2|29047.2|29050.43|29050.43|29050.43|29050.43|29043.96|29043.96|0
1654097170000|2022-06-01 15:26:10|29044.15|29044.15|29037.88|29037.88|29044.15|29044.15|29037.88|29037.88|0
1654097180000|2022-06-01 15:26:20|29034.65|29034.65|29031.51|29031.51|29034.65|29034.65|29031.51|29031.51|0
1654097190000|2022-06-01 15:26:30|29014.9|29014.9|29020.44|29020.44|29020.44|29020.44|29014.9|29014.9|0
1654097220000|2022-06-01 15:27:00|29001.61|29001.61|29012.68|29012.68|29012.68|29012.68|29001.61|29001.61|0
1654097230000|2022-06-01 15:27:10|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|29007.15|0
1654097240000|2022-06-01 15:27:20|29010.38|29010.38|29010.38|29010.38|29010.38|29010.38|29010.38|29010.38|0
1654097260000|2022-06-01 15:27:40|29004.84|29004.84|29010.38|29010.38|29010.38|29010.38|29004.84|29004.84|0
1654097270000|2022-06-01 15:27:50|29013.52|29013.52|29013.52|29013.52|29013.52|29013.52|29013.52|29013.52|0
1654097280000|2022-06-01 15:28:00|29007.05|29007.05|29010.28|29010.28|29013.52|29013.52|29007.05|29007.05|0
1654097300000|2022-06-01 15:28:20|29013.42|29013.42|29013.42|29013.42|29013.42|29013.42|29013.42|29013.42|0
1654097310000|2022-06-01 15:28:30|29019.89|29019.89|29034.65|29034.65|29034.65|29034.65|29016.56|29016.56|0
1654097320000|2022-06-01 15:28:40|29040.18|29040.18|29040.18|29040.18|29040.18|29040.18|29040.18|29040.18|0
1654097330000|2022-06-01 15:28:50|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|29043.41|0
1654097340000|2022-06-01 15:29:00|29054.48|29054.48|29043.41|29043.41|29054.48|29054.48|29043.41|29043.41|0
1654097350000|2022-06-01 15:29:10|29046.65|29046.65|29021.27|29021.27|29046.65|29046.65|29021.27|29021.27|0
1654097360000|2022-06-01 15:29:20|29005.59|29005.59|28986.76|28986.76|29005.59|29005.59|28986.76|28986.76|0
1654097370000|2022-06-01 15:29:30|28977.35|28977.35|28981.95|28981.95|28981.95|28981.95|28970.88|28970.88|0
1654097380000|2022-06-01 15:29:40|28981.85|28981.85|28978.62|28978.62|28981.85|28981.85|28978.62|28978.62|0
1654097390000|2022-06-01 15:29:50|28981.76|28981.76|28965.15|28965.15|28992.83|28992.83|28965.15|28965.15|0
1654499700000|2022-06-06 07:15:00|29632.16|29632.16|29593.41|29593.41|29632.16|29632.16|29593.41|29593.41|0
1654499720000|2022-06-06 07:15:20|29571.45|29571.45|29571.45|29571.45|29571.45|29571.45|29571.45|29571.45|0
1654499730000|2022-06-06 07:15:30|29565.92|29565.92|29553.36|29553.36|29565.92|29565.92|29553.36|29553.36|0
1654499760000|2022-06-06 07:16:00|29542.3|29542.3|29542.3|29542.3|29542.3|29542.3|29542.3|29542.3|0
1654499780000|2022-06-06 07:16:20|29539.16|29539.16|29501.51|29501.51|29539.16|29539.16|29501.51|29501.51|0
1654499810000|2022-06-06 07:16:50|29523.64|29523.64|29523.64|29523.64|29523.64|29523.64|29523.64|29523.64|0
1654499900000|2022-06-06 07:18:20|29498.54|29498.54|29501.68|29501.68|29501.68|29501.68|29489.13|29489.13|0
1654499920000|2022-06-06 07:18:40|29514.23|29514.23|29526.78|29526.78|29529.92|29529.92|29514.23|29514.23|0
1654499930000|2022-06-06 07:18:50|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|0
1654499940000|2022-06-06 07:19:00|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|0
1654499950000|2022-06-06 07:19:10|29521.25|29521.25|29521.25|29521.25|29521.25|29521.25|29521.25|29521.25|0
1654500000000|2022-06-06 07:20:00|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|0
1654500030000|2022-06-06 07:20:30|29511.09|29511.09|29511.09|29511.09|29511.09|29511.09|29511.09|29511.09|0
1654500060000|2022-06-06 07:21:00|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|29517.37|0
1654500080000|2022-06-06 07:21:20|29514.23|29514.23|29538.52|29538.52|29538.52|29538.52|29504.82|29504.82|0
1654500090000|2022-06-06 07:21:30|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|29532.98|0
1654500100000|2022-06-06 07:21:40|29544.05|29544.05|29544.05|29544.05|29544.05|29544.05|29544.05|29544.05|0
1654500110000|2022-06-06 07:21:50|29550.33|29550.33|29550.33|29550.33|29550.33|29550.33|29550.33|29550.33|0
1654500120000|2022-06-06 07:22:00|29556.6|29556.6|29562.14|29562.14|29562.14|29562.14|29556.6|29556.6|0
1654500140000|2022-06-06 07:22:20|29577.83|29577.83|29606.24|29606.24|29606.24|29606.24|29577.83|29577.83|0
1654500180000|2022-06-06 07:23:00|29611.78|29611.78|29611.78|29611.78|29611.78|29611.78|29611.78|29611.78|0
1654500200000|2022-06-06 07:23:20|29617.31|29617.31|29621.02|29621.02|29648.69|29648.69|29617.31|29617.31|0
1654500230000|2022-06-06 07:23:50|29627.29|29627.29|29617.88|29617.88|29627.29|29627.29|29617.88|29617.88|0
1654500240000|2022-06-06 07:24:00|29628.95|29628.95|29638.36|29638.36|29638.36|29638.36|29628.95|29628.95|0
1654500260000|2022-06-06 07:24:20|29632.08|29632.08|29635.22|29635.22|29635.22|29635.22|29632.08|29632.08|0
1654500320000|2022-06-06 07:25:20|29625.81|29625.81|29625.81|29625.81|29625.81|29625.81|29625.81|29625.81|0
1654500330000|2022-06-06 07:25:30|29629.04|29629.04|29629.04|29629.04|29629.04|29629.04|29629.04|29629.04|0
1654500340000|2022-06-06 07:25:40|29616.11|29616.11|29621.64|29621.64|29621.64|29621.64|29616.11|29616.11|0
1654500360000|2022-06-06 07:26:00|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|29616.11|0
1654500380000|2022-06-06 07:26:20|29605.04|29605.04|29605.04|29605.04|29605.04|29605.04|29605.04|29605.04|0
1654500460000|2022-06-06 07:27:40|29610.58|29610.58|29610.58|29610.58|29610.58|29610.58|29610.58|29610.58|0
1654500470000|2022-06-06 07:27:50|29638.81|29638.81|29638.81|29638.81|29638.81|29638.81|29638.81|29638.81|0
1654500480000|2022-06-06 07:28:00|29632.54|29632.54|29645.09|29645.09|29645.09|29645.09|29632.54|29632.54|0
1654500490000|2022-06-06 07:28:10|29638.81|29638.81|29648.23|29648.23|29648.23|29648.23|29629.4|29629.4|0
1654500500000|2022-06-06 07:28:20|29645.09|29645.09|29638.81|29638.81|29645.09|29645.09|29638.81|29638.81|0
1654500530000|2022-06-06 07:28:50|29651.37|29651.37|29651.37|29651.37|29651.37|29651.37|29651.37|29651.37|0
1654500540000|2022-06-06 07:29:00|29657.64|29657.64|29657.64|29657.64|29657.64|29657.64|29657.64|29657.64|0
1654500600000|2022-06-06 07:30:00|29651.37|29651.37|29645.83|29645.83|29651.37|29651.37|29645.83|29645.83|0
1654500610000|2022-06-06 07:30:10|29642.69|29642.69|29642.69|29642.69|29642.69|29642.69|29642.69|29642.69|0
1654500630000|2022-06-06 07:30:30|29620.55|29620.55|29631.62|29631.62|29631.62|29631.62|29620.55|29620.55|0
1654500650000|2022-06-06 07:30:50|29638.09|29638.09|29632.56|29632.56|29638.09|29638.09|29632.56|29632.56|0
1654500700000|2022-06-06 07:31:40|29645.11|29645.11|29645.11|29645.11|29645.11|29645.11|29645.11|29645.11|0
1654500710000|2022-06-06 07:31:50|29635.41|29635.41|29635.41|29635.41|29635.41|29635.41|29635.41|29635.41|0
1654500720000|2022-06-06 07:32:00|29648.34|29648.34|29657.75|29657.75|29657.75|29657.75|29648.34|29648.34|0
1654500790000|2022-06-06 07:33:10|29676.58|29676.58|29676.58|29676.58|29676.58|29676.58|29676.58|29676.58|0
1654500800000|2022-06-06 07:33:20|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|29665.51|0
1654500820000|2022-06-06 07:33:40|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|29652.58|0
1654500860000|2022-06-06 07:34:20|29674.54|29674.54|29674.54|29674.54|29674.54|29674.54|29674.54|29674.54|0
1654500870000|2022-06-06 07:34:30|29677.68|29677.68|29683.95|29683.95|29683.95|29683.95|29677.68|29677.68|0
1654500880000|2022-06-06 07:34:40|29672.88|29672.88|29678.42|29678.42|29678.42|29678.42|29672.88|29672.88|0
1654500890000|2022-06-06 07:34:50|29665.87|29665.87|29662.73|29662.73|29665.87|29665.87|29662.73|29662.73|0
1654500900000|2022-06-06 07:35:00|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|29668.27|0
1654500930000|2022-06-06 07:35:30|29651.66|29651.66|29651.66|29651.66|29651.66|29651.66|29651.66|29651.66|0
1654500950000|2022-06-06 07:35:50|29646.13|29646.13|29661.81|29661.81|29661.81|29661.81|29646.13|29646.13|0
1654500970000|2022-06-06 07:36:10|29645.21|29645.21|29650.75|29650.75|29650.75|29650.75|29645.21|29645.21|0
1654501040000|2022-06-06 07:37:20|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|29663.3|0
1654501050000|2022-06-06 07:37:30|29657.02|29657.02|29657.02|29657.02|29657.02|29657.02|29657.02|29657.02|0
1654501060000|2022-06-06 07:37:40|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|0
1654501070000|2022-06-06 07:37:50|29644.47|29644.47|29638.19|29638.19|29644.47|29644.47|29638.19|29638.19|0
1654501080000|2022-06-06 07:38:00|29641.33|29641.33|29628.78|29628.78|29641.33|29641.33|29628.78|29628.78|0
1654501110000|2022-06-06 07:38:30|29635.06|29635.06|29635.06|29635.06|29635.06|29635.06|29635.06|29635.06|0
1654501140000|2022-06-06 07:39:00|29601.85|29601.85|29612.92|29612.92|29612.92|29612.92|29601.85|29601.85|0
1654501150000|2022-06-06 07:39:10|29616.06|29616.06|29606.64|29606.64|29616.06|29616.06|29606.64|29606.64|0
1654501170000|2022-06-06 07:39:30|29612.92|29612.92|29612.92|29612.92|29612.92|29612.92|29612.92|29612.92|0
1654501180000|2022-06-06 07:39:40|29625.47|29625.47|29638.02|29638.02|29638.02|29638.02|29625.47|29625.47|0
1654501190000|2022-06-06 07:39:50|29626.95|29626.95|29626.95|29626.95|29626.95|29626.95|29626.95|29626.95|0
1654501260000|2022-06-06 07:41:00|29636.36|29636.36|29636.36|29636.36|29636.36|29636.36|29636.36|29636.36|0
1654501270000|2022-06-06 07:41:10|29629.9|29629.9|29626.66|29626.66|29629.9|29629.9|29626.66|29626.66|0
1654501280000|2022-06-06 07:41:20|29639.6|29639.6|29636.36|29636.36|29639.6|29639.6|29636.36|29636.36|0
1654501290000|2022-06-06 07:41:30|29647.43|29647.43|29647.43|29647.43|29647.43|29647.43|29647.43|29647.43|0
1654501310000|2022-06-06 07:41:50|29641.16|29641.16|29628.61|29628.61|29641.16|29641.16|29622.33|29622.33|0
1654501330000|2022-06-06 07:42:10|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|29631.74|0
1654501340000|2022-06-06 07:42:20|29622.33|29622.33|29622.33|29622.33|29622.33|29622.33|29622.33|29622.33|0
1654501380000|2022-06-06 07:43:00|29616.8|29616.8|29616.8|29616.8|29616.8|29616.8|29616.8|29616.8|0
1654501400000|2022-06-06 07:43:20|29605.73|29605.73|29600.19|29600.19|29605.73|29605.73|29600.19|29600.19|0
1654501410000|2022-06-06 07:43:30|29593.92|29593.92|29593.92|29593.92|29593.92|29593.92|29593.92|29593.92|0
1654501430000|2022-06-06 07:43:50|29581.37|29581.37|29581.37|29581.37|29581.37|29581.37|29581.37|29581.37|0
1654501440000|2022-06-06 07:44:00|29584.5|29584.5|29578.97|29578.97|29584.5|29584.5|29578.97|29578.97|0
1654501510000|2022-06-06 07:45:10|29610.35|29610.35|29603.88|29603.88|29610.35|29610.35|29603.88|29603.88|0
1654501520000|2022-06-06 07:45:20|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|0
1654501580000|2022-06-06 07:46:20|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|29619.57|0
1654501590000|2022-06-06 07:46:30|29609.87|29609.87|29603.59|29603.59|29609.87|29609.87|29603.59|29603.59|0
1654501600000|2022-06-06 07:46:40|29613.29|29613.29|29616.43|29616.43|29616.43|29616.43|29613.29|29613.29|0
1654501610000|2022-06-06 07:46:50|29625.84|29625.84|29629.08|29629.08|29629.08|29629.08|29625.84|29625.84|0
1654501620000|2022-06-06 07:47:00|29638.49|29638.49|29638.49|29638.49|29638.49|29638.49|29638.49|29638.49|0
1654501640000|2022-06-06 07:47:20|29627.42|29627.42|29610.82|29610.82|29627.42|29627.42|29610.82|29610.82|0
1654501670000|2022-06-06 07:47:50|29620.23|29620.23|29610.82|29610.82|29620.23|29620.23|29610.82|29610.82|0
1654501680000|2022-06-06 07:48:00|29607.58|29607.58|29607.58|29607.58|29607.58|29607.58|29607.58|29607.58|0
1654501700000|2022-06-06 07:48:20|29602.05|29602.05|29596.51|29596.51|29602.05|29602.05|29596.51|29596.51|0
1654501720000|2022-06-06 07:48:40|29593.38|29593.38|29590.24|29590.24|29593.38|29593.38|29590.24|29590.24|0
1654501740000|2022-06-06 07:49:00|29601.31|29601.31|29597.43|29597.43|29612.38|29612.38|29597.43|29597.43|0
1654501760000|2022-06-06 07:49:20|29594.29|29594.29|29594.29|29594.29|29594.29|29594.29|29594.29|29594.29|0
1654501770000|2022-06-06 07:49:30|29605.36|29605.36|29611.83|29611.83|29611.83|29611.83|29605.36|29605.36|0
1654501780000|2022-06-06 07:49:40|29606.29|29606.29|29606.29|29606.29|29606.29|29606.29|29600.76|29600.76|0
1654501800000|2022-06-06 07:50:00|29603.15|29603.15|29591.34|29591.34|29603.15|29603.15|29591.34|29591.34|0
1654501810000|2022-06-06 07:50:10|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|29601.04|0
1654501860000|2022-06-06 07:51:00|29612.11|29612.11|29612.11|29612.11|29612.11|29612.11|29612.11|29612.11|0
1654501870000|2022-06-06 07:51:10|29606.58|29606.58|29606.58|29606.58|29606.58|29606.58|29606.58|29606.58|0
1654501900000|2022-06-06 07:51:40|29617.65|29617.65|29634.25|29634.25|29634.25|29634.25|29617.65|29617.65|0
1654501910000|2022-06-06 07:51:50|29639.79|29639.79|29628.72|29628.72|29639.79|29639.79|29628.72|29628.72|0
1654501980000|2022-06-06 07:53:00|29623.18|29623.18|29617.65|29617.65|29623.18|29623.18|29617.65|29617.65|0
1654502010000|2022-06-06 07:53:30|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|29623.92|0
1654502030000|2022-06-06 07:53:50|29618.39|29618.39|29618.39|29618.39|29618.39|29618.39|29618.39|29618.39|0
1654502070000|2022-06-06 07:54:30|29634.08|29634.08|29624.38|29624.38|29634.08|29634.08|29624.38|29624.38|0
1654502080000|2022-06-06 07:54:40|29629.91|29629.91|29629.91|29629.91|29629.91|29629.91|29629.91|29629.91|0
1654502090000|2022-06-06 07:54:50|29626.68|29626.68|29659.89|29659.89|29659.89|29659.89|29626.68|29626.68|0
1654502100000|2022-06-06 07:55:00|29656.75|29656.75|29672.92|29672.92|29672.92|29672.92|29656.75|29656.75|0
1654502110000|2022-06-06 07:55:10|29667.38|29667.38|29654.83|29654.83|29667.38|29667.38|29654.83|29654.83|0
1654502120000|2022-06-06 07:55:20|29649.3|29649.3|29638.23|29638.23|29649.3|29649.3|29638.23|29638.23|0
1654502130000|2022-06-06 07:55:30|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|29632.69|0
1654502140000|2022-06-06 07:55:40|29626.23|29626.23|29598.73|29598.73|29626.23|29626.23|29598.73|29598.73|0
1654502160000|2022-06-06 07:56:00|29608.14|29608.14|29608.14|29608.14|29614.42|29614.42|29608.14|29608.14|0
1654502170000|2022-06-06 07:56:10|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|29602.61|0
1654502180000|2022-06-06 07:56:20|29609.07|29609.07|29615.35|29615.35|29615.35|29615.35|29602.8|29602.8|0
1654502190000|2022-06-06 07:56:30|29602.8|29602.8|29593.38|29593.38|29602.8|29602.8|29593.38|29593.38|0
1654502200000|2022-06-06 07:56:40|29615.52|29615.52|29624.19|29624.19|29624.19|29624.19|29615.52|29615.52|0
1654502210000|2022-06-06 07:56:50|29629.73|29629.73|29651.87|29651.87|29651.87|29651.87|29629.73|29629.73|0
1654502260000|2022-06-06 07:57:40|29646.33|29646.33|29673.09|29673.09|29673.09|29673.09|29646.33|29646.33|0
1654502320000|2022-06-06 07:58:40|29684.16|29684.16|29684.16|29684.16|29684.16|29684.16|29684.16|29684.16|0
1654502350000|2022-06-06 07:59:10|29690.44|29690.44|29690.44|29690.44|29690.44|29690.44|29690.44|29690.44|0
1654502370000|2022-06-06 07:59:30|29701.51|29701.51|29679.37|29679.37|29701.51|29701.51|29679.37|29679.37|0
1654502400000|2022-06-06 08:00:00|29673.09|29673.09|29678.63|29678.63|29678.63|29678.63|29673.09|29673.09|0
1654502410000|2022-06-06 08:00:10|29681.86|29681.86|29681.86|29681.86|29681.86|29681.86|29681.86|29681.86|0
1654502420000|2022-06-06 08:00:20|29672.16|29672.16|29672.16|29672.16|29672.16|29672.16|29672.16|29672.16|0
1654502480000|2022-06-06 08:01:20|29677.69|29677.69|29683.97|29683.97|29683.97|29683.97|29677.69|29677.69|0
1654502530000|2022-06-06 08:02:10|29693.67|29693.67|29693.67|29693.67|29693.67|29693.67|29693.67|29693.67|0
1654502540000|2022-06-06 08:02:20|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|0
1654502560000|2022-06-06 08:02:40|29683.97|29683.97|29683.97|29683.97|29683.97|29683.97|29683.97|29683.97|0
1654502570000|2022-06-06 08:02:50|29706.11|29706.11|29709.34|29709.34|29709.34|29709.34|29706.11|29706.11|0
1654502580000|2022-06-06 08:03:00|29728.17|29728.17|29728.17|29728.17|29728.17|29728.17|29728.17|29728.17|0
1654502600000|2022-06-06 08:03:20|29733.7|29733.7|29733.7|29733.7|29733.7|29733.7|29733.7|29733.7|0
1654502620000|2022-06-06 08:03:40|29720.77|29720.77|29698.71|29698.71|29730.47|29730.47|29698.71|29698.71|0
1654502640000|2022-06-06 08:04:00|29695.57|29695.57|29698.81|29698.81|29698.81|29698.81|29695.57|29695.57|0
1654502650000|2022-06-06 08:04:10|29695.67|29695.67|29695.67|29695.67|29695.67|29695.67|29695.67|29695.67|0
1654502660000|2022-06-06 08:04:20|29721.25|29721.25|29727.71|29727.71|29727.71|29727.71|29721.25|29721.25|0
1654502680000|2022-06-06 08:04:40|29721.44|29721.44|29727.71|29727.71|29727.71|29727.71|29721.44|29721.44|0
1654502690000|2022-06-06 08:04:50|29730.85|29730.85|29727.71|29727.71|29730.85|29730.85|29727.71|29727.71|0
1654502710000|2022-06-06 08:05:10|29724.58|29724.58|29721.44|29721.44|29724.58|29724.58|29721.44|29721.44|0
1654502730000|2022-06-06 08:05:30|29727.71|29727.71|29727.71|29727.71|29727.71|29727.71|29727.71|29727.71|0
1654502840000|2022-06-06 08:07:20|29733.99|29733.99|29751.33|29751.33|29751.33|29751.33|29733.99|29733.99|0
1654502850000|2022-06-06 08:07:30|29734.73|29734.73|29734.73|29734.73|29734.73|29734.73|29734.73|29734.73|0
1654502860000|2022-06-06 08:07:40|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|0
1654502900000|2022-06-06 08:08:20|29729.94|29729.94|29729.94|29729.94|29729.94|29729.94|29729.94|29729.94|0
1654502970000|2022-06-06 08:09:30|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|29741.01|0
1654503000000|2022-06-06 08:10:00|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|29747.28|0
1654503010000|2022-06-06 08:10:10|29736.21|29736.21|29733.07|29733.07|29736.21|29736.21|29733.07|29733.07|0
1654503020000|2022-06-06 08:10:20|29726.8|29726.8|29717.38|29717.38|29726.8|29726.8|29717.38|29717.38|0
1654503070000|2022-06-06 08:11:10|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|29720.52|0
1654503110000|2022-06-06 08:11:50|29726.06|29726.06|29726.06|29726.06|29726.06|29726.06|29726.06|29726.06|0
1654503120000|2022-06-06 08:12:00|29719.59|29719.59|29709.89|29709.89|29719.59|29719.59|29709.89|29709.89|0
1654503130000|2022-06-06 08:12:10|29726.06|29726.06|29729.29|29729.29|29729.29|29729.29|29726.06|29726.06|0
1654503140000|2022-06-06 08:12:20|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|29723.76|0
1654503150000|2022-06-06 08:12:30|29714.06|29714.06|29707.59|29707.59|29714.06|29714.06|29707.59|29707.59|0
1654503180000|2022-06-06 08:13:00|29710.73|29710.73|29713.87|29713.87|29713.87|29713.87|29710.73|29710.73|0
1654503200000|2022-06-06 08:13:20|29708.33|29708.33|29708.33|29708.33|29708.33|29708.33|29708.33|29708.33|0
1654503230000|2022-06-06 08:13:50|29698.63|29698.63|29693.1|29693.1|29698.63|29698.63|29693.1|29693.1|0
1654503250000|2022-06-06 08:14:10|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|29699.37|0
1654503320000|2022-06-06 08:15:20|29696.23|29696.23|29693.1|29693.1|29696.23|29696.23|29693.1|29693.1|0
1654503330000|2022-06-06 08:15:30|29696.23|29696.23|29696.23|29696.23|29696.23|29696.23|29696.23|29696.23|0
1654503340000|2022-06-06 08:15:40|29683.68|29683.68|29677.41|29677.41|29683.68|29683.68|29677.41|29677.41|0
1654503360000|2022-06-06 08:16:00|29670.94|29670.94|29693.08|29693.08|29693.08|29693.08|29670.94|29670.94|0
1654503430000|2022-06-06 08:17:10|29687.55|29687.55|29684.31|29684.31|29687.55|29687.55|29684.31|29684.31|0
1654503480000|2022-06-06 08:18:00|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|29678.78|0
1654503490000|2022-06-06 08:18:10|29672.5|29672.5|29666.23|29666.23|29672.5|29672.5|29666.23|29666.23|0
1654503500000|2022-06-06 08:18:20|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|29650.06|0
1654503510000|2022-06-06 08:18:30|29656.53|29656.53|29656.53|29656.53|29656.53|29656.53|29656.53|29656.53|0
1654503520000|2022-06-06 08:18:40|29650.06|29650.06|29646.83|29646.83|29650.06|29650.06|29646.83|29646.83|0
1654503570000|2022-06-06 08:19:30|29615.45|29615.45|29621.73|29621.73|29621.73|29621.73|29615.45|29615.45|0
1654503580000|2022-06-06 08:19:40|29624.86|29624.86|29628|29628|29628|29628|29621.73|29621.73|0
1654503730000|2022-06-06 08:22:10|29634.28|29634.28|29640.55|29640.55|29640.55|29640.55|29634.28|29634.28|0
1654503740000|2022-06-06 08:22:20|29646.83|29646.83|29646.83|29646.83|29646.83|29646.83|29646.83|29646.83|0
1654503910000|2022-06-06 08:25:10|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|29657.9|0
1654503940000|2022-06-06 08:25:40|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|29664.17|0
1654504020000|2022-06-06 08:27:00|29669.71|29669.71|29669.71|29669.71|29669.71|29669.71|29669.71|29669.71|0
1654504060000|2022-06-06 08:27:40|29654.02|29654.02|29657.16|29657.16|29657.16|29657.16|29654.02|29654.02|0
1654504070000|2022-06-06 08:27:50|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|29668.23|0
1654504080000|2022-06-06 08:28:00|29657.16|29657.16|29657.16|29657.16|29657.16|29657.16|29657.16|29657.16|0
1654504140000|2022-06-06 08:29:00|29662.69|29662.69|29662.69|29662.69|29662.69|29662.69|29662.69|29662.69|0
1654504150000|2022-06-06 08:29:10|29673.76|29673.76|29673.76|29673.76|29673.76|29673.76|29673.76|29673.76|0
1654504170000|2022-06-06 08:29:30|29684.83|29684.83|29684.83|29684.83|29684.83|29684.83|29684.83|29684.83|0
1654504200000|2022-06-06 08:30:00|29691.11|29691.11|29694.24|29694.24|29694.24|29694.24|29691.11|29691.11|0
1654504230000|2022-06-06 08:30:30|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|0
1654504250000|2022-06-06 08:30:50|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|29696.55|0
1654504280000|2022-06-06 08:31:20|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|29691.01|0
1654504300000|2022-06-06 08:31:40|29685.48|29685.48|29674.41|29674.41|29685.48|29685.48|29674.41|29674.41|0
1654504310000|2022-06-06 08:31:50|29668.13|29668.13|29668.13|29668.13|29668.13|29668.13|29668.13|29668.13|0
1654504330000|2022-06-06 08:32:10|29664.99|29664.99|29664.99|29664.99|29664.99|29664.99|29664.99|29664.99|0
1654504340000|2022-06-06 08:32:20|29668.13|29668.13|29661.86|29661.86|29668.13|29668.13|29658.72|29658.72|0
1654504380000|2022-06-06 08:33:00|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|29667.39|0
1654504410000|2022-06-06 08:33:30|29672.93|29672.93|29672.93|29672.93|29672.93|29672.93|29672.93|29672.93|0
1654504460000|2022-06-06 08:34:20|29689.09|29689.09|29689.09|29689.09|29689.09|29689.09|29689.09|29689.09|0
1654504470000|2022-06-06 08:34:30|29685.95|29685.95|29700.16|29700.16|29700.16|29700.16|29685.95|29685.95|0
1654504480000|2022-06-06 08:34:40|29711.23|29711.23|29711.23|29711.23|29711.23|29711.23|29711.23|29711.23|0
1654504500000|2022-06-06 08:35:00|29727.83|29727.83|29733.37|29733.37|29733.37|29733.37|29727.83|29727.83|0
1654504520000|2022-06-06 08:35:20|29727.83|29727.83|29728.77|29728.77|29734.3|29734.3|29727.83|29727.83|0
1654504570000|2022-06-06 08:36:10|29735.04|29735.04|29757.92|29757.92|29757.92|29757.92|29735.04|29735.04|0
1654504580000|2022-06-06 08:36:20|29763.46|29763.46|29763.46|29763.46|29763.46|29763.46|29763.46|29763.46|0
1654504590000|2022-06-06 08:36:30|29780.06|29780.06|29774.53|29774.53|29780.06|29780.06|29774.53|29774.53|0
1654504600000|2022-06-06 08:36:40|29791.13|29791.13|29799.8|29799.8|29802.2|29802.2|29791.13|29791.13|0
1654504620000|2022-06-06 08:37:00|29810.87|29810.87|29810.87|29810.87|29810.87|29810.87|29810.87|29810.87|0
1654504630000|2022-06-06 08:37:10|29816.41|29816.41|29821.94|29821.94|29821.94|29821.94|29816.41|29816.41|0
1654504660000|2022-06-06 08:37:40|29828.41|29828.41|29853.51|29853.51|29856.65|29856.65|29828.41|29828.41|0
1654504670000|2022-06-06 08:37:50|29864.58|29864.58|29855.17|29855.17|29864.58|29864.58|29855.17|29855.17|0
1654504680000|2022-06-06 08:38:00|29858.3|29858.3|29858.3|29858.3|29858.3|29858.3|29858.3|29858.3|0
1654504690000|2022-06-06 08:38:10|29870.85|29870.85|29854.25|29854.25|29870.85|29870.85|29854.25|29854.25|0
1654504700000|2022-06-06 08:38:20|29860.52|29860.52|29860.52|29860.52|29860.52|29860.52|29860.52|29860.52|0
1654504710000|2022-06-06 08:38:30|29869.94|29869.94|29860.52|29860.52|29869.94|29869.94|29860.52|29860.52|0
1654504750000|2022-06-06 08:39:10|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|0
1654504760000|2022-06-06 08:39:20|29857.48|29857.48|29857.48|29857.48|29857.48|29857.48|29857.48|29857.48|0
1654504790000|2022-06-06 08:39:50|29860.72|29860.72|29860.72|29860.72|29860.72|29860.72|29860.72|29860.72|0
1654504870000|2022-06-06 08:41:10|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|29854.25|0
1654504920000|2022-06-06 08:42:00|29848.71|29848.71|29845.58|29845.58|29848.71|29848.71|29845.58|29845.58|0
1654504930000|2022-06-06 08:42:10|29839.3|29839.3|29839.3|29839.3|29839.3|29839.3|29839.3|29839.3|0
1654504940000|2022-06-06 08:42:20|29842.44|29842.44|29842.44|29842.44|29842.44|29842.44|29842.44|29842.44|0
1654504960000|2022-06-06 08:42:40|29836.9|29836.9|29836.9|29836.9|29836.9|29836.9|29836.9|29836.9|0
1654504970000|2022-06-06 08:42:50|29833.67|29833.67|29827.21|29827.21|29833.67|29833.67|29827.21|29827.21|0
1654505000000|2022-06-06 08:43:20|29833.48|29833.48|29849.17|29849.17|29849.17|29849.17|29833.48|29833.48|0
1654505020000|2022-06-06 08:43:40|29846.03|29846.03|29849.17|29849.17|29849.17|29849.17|29846.03|29846.03|0
1654505030000|2022-06-06 08:43:50|29858.58|29858.58|29858.58|29858.58|29858.58|29858.58|29858.58|29858.58|0
1654505040000|2022-06-06 08:44:00|29841.98|29841.98|29841.98|29841.98|29841.98|29841.98|29841.98|29841.98|0
1654505060000|2022-06-06 08:44:20|29826.29|29826.29|29835.7|29835.7|29835.7|29835.7|29826.29|29826.29|0
1654505090000|2022-06-06 08:44:50|29826.29|29826.29|29788.64|29788.64|29826.29|29826.29|29788.64|29788.64|0
1654505100000|2022-06-06 08:45:00|29799.71|29799.71|29799.71|29799.71|29799.71|29799.71|29799.71|29799.71|0
1654505120000|2022-06-06 08:45:20|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|29793.43|0
1654505130000|2022-06-06 08:45:30|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|0
1654505150000|2022-06-06 08:45:50|29778.48|29778.48|29778.48|29778.48|29778.48|29778.48|29778.48|29778.48|0
1654505210000|2022-06-06 08:46:50|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|29787.9|0
1654505220000|2022-06-06 08:47:00|29776.83|29776.83|29771.29|29771.29|29776.83|29776.83|29771.29|29771.29|0
1654505310000|2022-06-06 08:48:30|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|29768.15|0
1654505370000|2022-06-06 08:49:30|29780.71|29780.71|29780.71|29780.71|29780.71|29780.71|29780.71|29780.71|0
1654505460000|2022-06-06 08:51:00|29764.1|29764.1|29758.57|29758.57|29764.1|29764.1|29753.03|29753.03|0
1654505470000|2022-06-06 08:51:10|29764.1|29764.1|29769.64|29769.64|29769.64|29769.64|29764.1|29764.1|0
1654505490000|2022-06-06 08:51:30|29766.5|29766.5|29750.81|29750.81|29766.5|29766.5|29750.81|29750.81|0
1654505510000|2022-06-06 08:51:50|29756.34|29756.34|29756.34|29756.34|29756.34|29756.34|29756.34|29756.34|0
1654505540000|2022-06-06 08:52:20|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|29761.88|0
1654505610000|2022-06-06 08:53:30|29736.78|29736.78|29727.36|29727.36|29736.78|29736.78|29724.23|29724.23|0
1654505620000|2022-06-06 08:53:40|29721.09|29721.09|29746.37|29746.37|29746.37|29746.37|29721.09|29721.09|0
1654505680000|2022-06-06 08:54:40|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|29751.9|0
1654505690000|2022-06-06 08:54:50|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|29757.43|0
1654505770000|2022-06-06 08:56:10|29762.97|29762.97|29762.97|29762.97|29762.97|29762.97|29762.97|29762.97|0
1654505800000|2022-06-06 08:56:40|29757.43|29757.43|29758.18|29758.18|29758.18|29758.18|29751.9|29751.9|0
1654505820000|2022-06-06 08:57:00|29770.73|29770.73|29767.59|29767.59|29780.14|29780.14|29767.59|29767.59|0
1654505830000|2022-06-06 08:57:10|29777|29777|29777|29777|29777|29777|29777|29777|0
1654505900000|2022-06-06 08:58:20|29770.73|29770.73|29761.31|29761.31|29773.86|29773.86|29761.31|29761.31|0
1654505950000|2022-06-06 08:59:10|29755.04|29755.04|29748.76|29748.76|29755.04|29755.04|29748.76|29748.76|0
1654505960000|2022-06-06 08:59:20|29742.49|29742.49|29742.49|29742.49|29742.49|29742.49|29742.49|29742.49|0
1654505970000|2022-06-06 08:59:30|29731.42|29731.42|29753.56|29753.56|29753.56|29753.56|29731.42|29731.42|0
1654506000000|2022-06-06 09:00:00|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|29736.95|0
1654506010000|2022-06-06 09:00:10|29731.42|29731.42|29731.42|29731.42|29731.42|29731.42|29731.42|29731.42|0
1654506040000|2022-06-06 09:00:40|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|29709.28|0
1654506050000|2022-06-06 09:00:50|29721.83|29721.83|29721.83|29721.83|29721.83|29721.83|29721.83|29721.83|0
1654506090000|2022-06-06 09:01:30|29715.55|29715.55|29715.55|29715.55|29715.55|29715.55|29715.55|29715.55|0
1654506100000|2022-06-06 09:01:40|29712.42|29712.42|29709.28|29709.28|29712.42|29712.42|29709.28|29709.28|0
1654506120000|2022-06-06 09:02:00|29702.81|29702.81|29689.88|29689.88|29702.81|29702.81|29689.88|29689.88|0
1654506160000|2022-06-06 09:02:40|29686.74|29686.74|29683.6|29683.6|29686.74|29686.74|29683.6|29683.6|0
1654506300000|2022-06-06 09:05:00|29672.53|29672.53|29667|29667|29672.53|29672.53|29667|29667|0
1654506320000|2022-06-06 09:05:20|29672.53|29672.53|29672.53|29672.53|29672.53|29672.53|29672.53|29672.53|0
1654506360000|2022-06-06 09:06:00|29667|29667|29667|29667|29667|29667|29667|29667|0
1654506410000|2022-06-06 09:06:50|29682.69|29682.69|29682.69|29682.69|29682.69|29682.69|29682.69|29682.69|0
1654506540000|2022-06-06 09:09:00|29692.1|29692.1|29692.1|29692.1|29692.1|29692.1|29692.1|29692.1|0
1654506670000|2022-06-06 09:11:10|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|29679.55|0
1654506720000|2022-06-06 09:12:00|29660.72|29660.72|29660.72|29660.72|29660.72|29660.72|29660.72|29660.72|0
1654506810000|2022-06-06 09:13:30|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|29670.14|0
1654506840000|2022-06-06 09:14:00|29692.1|29692.1|29688.96|29688.96|29692.1|29692.1|29688.96|29688.96|0
1654506850000|2022-06-06 09:14:10|29685.83|29685.83|29685.83|29685.83|29685.83|29685.83|29685.83|29685.83|0
1654506950000|2022-06-06 09:15:50|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|29696.9|0
1654506960000|2022-06-06 09:16:00|29702.43|29702.43|29702.43|29702.43|29702.43|29702.43|29702.43|29702.43|0
1654506970000|2022-06-06 09:16:10|29699.29|29699.29|29699.29|29699.29|29699.29|29699.29|29699.29|29699.29|0
1654506990000|2022-06-06 09:16:30|29704.83|29704.83|29704.83|29704.83|29704.83|29704.83|29704.83|29704.83|0
1654507040000|2022-06-06 09:17:20|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|29688.22|0
1654507060000|2022-06-06 09:17:40|29682.69|29682.69|29679.55|29679.55|29682.69|29682.69|29679.55|29679.55|0
1654507070000|2022-06-06 09:17:50|29673.28|29673.28|29673.28|29673.28|29673.28|29673.28|29673.28|29673.28|0
1654507120000|2022-06-06 09:18:40|29662.21|29662.21|29662.21|29662.21|29662.21|29662.21|29662.21|29662.21|0
1654507130000|2022-06-06 09:18:50|29652.79|29652.79|29637.1|29637.1|29652.79|29652.79|29637.1|29637.1|0
1654507140000|2022-06-06 09:19:00|29627.69|29627.69|29627.69|29627.69|29627.69|29627.69|29627.69|29627.69|0
1654507160000|2022-06-06 09:19:20|29621.42|29621.42|29621.42|29621.42|29621.42|29621.42|29621.42|29621.42|0
1654507180000|2022-06-06 09:19:40|29614.95|29614.95|29614.95|29614.95|29614.95|29614.95|29614.95|29614.95|0
1654507210000|2022-06-06 09:20:10|29618.09|29618.09|29621.22|29621.22|29621.22|29621.22|29618.09|29618.09|0
1654507270000|2022-06-06 09:21:10|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|29610.16|0
1654507330000|2022-06-06 09:22:10|29607.02|29607.02|29607.02|29607.02|29607.02|29607.02|29607.02|29607.02|0
1654507340000|2022-06-06 09:22:20|29600.74|29600.74|29607.21|29607.21|29607.21|29607.21|29600.74|29600.74|0
1654507360000|2022-06-06 09:22:40|29613.48|29613.48|29613.48|29613.48|29613.48|29613.48|29613.48|29613.48|0
1654507380000|2022-06-06 09:23:00|29624.55|29624.55|29630.09|29630.09|29630.09|29630.09|29624.55|29624.55|0
1654507510000|2022-06-06 09:25:10|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|29624.55|0
1654507540000|2022-06-06 09:25:40|29621.42|29621.42|29618.28|29618.28|29621.42|29621.42|29618.28|29618.28|0
1654507550000|2022-06-06 09:25:50|29629.35|29629.35|29634.88|29634.88|29634.88|29634.88|29629.35|29629.35|0
1654507560000|2022-06-06 09:26:00|29640.42|29640.42|29651.49|29651.49|29657.02|29657.02|29640.42|29640.42|0
1654507580000|2022-06-06 09:26:20|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|29645.95|0
1654507620000|2022-06-06 09:27:00|29640.42|29640.42|29637.28|29637.28|29640.42|29640.42|29637.28|29637.28|0
1654507700000|2022-06-06 09:28:20|29642.81|29642.81|29648.35|29648.35|29648.35|29648.35|29642.81|29642.81|0
1654507730000|2022-06-06 09:28:50|29645.21|29645.21|29650.75|29650.75|29650.75|29650.75|29645.21|29645.21|0
1654507930000|2022-06-06 09:32:10|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|29647.61|0
1654507960000|2022-06-06 09:32:40|29642.07|29642.07|29642.07|29642.07|29642.07|29642.07|29642.07|29642.07|0
1654507970000|2022-06-06 09:32:50|29645.21|29645.21|29635.8|29635.8|29645.21|29645.21|29635.8|29635.8|0
1654507980000|2022-06-06 09:33:00|29638.94|29638.94|29638.94|29638.94|29638.94|29638.94|29638.94|29638.94|0
1654507990000|2022-06-06 09:33:10|29632.66|29632.66|29632.66|29632.66|29632.66|29632.66|29632.66|29632.66|0
1654508000000|2022-06-06 09:33:20|29629.52|29629.52|29620.11|29620.11|29629.52|29629.52|29620.11|29620.11|0
1654508050000|2022-06-06 09:34:10|29613.83|29613.83|29613.83|29613.83|29613.83|29613.83|29613.83|29613.83|0
1654508060000|2022-06-06 09:34:20|29616.97|29616.97|29620.11|29620.11|29620.11|29620.11|29616.97|29616.97|0
1654508100000|2022-06-06 09:35:00|29613.83|29613.83|29623.25|29623.25|29623.25|29623.25|29613.83|29613.83|0
1654508110000|2022-06-06 09:35:10|29634.32|29634.32|29639.85|29639.85|29639.85|29639.85|29634.32|29634.32|0
1654508120000|2022-06-06 09:35:20|29645.39|29645.39|29660.33|29660.33|29660.33|29660.33|29645.39|29645.39|0
1654508130000|2022-06-06 09:35:30|29653.87|29653.87|29653.77|29653.77|29653.87|29653.87|29650.63|29650.63|0
1654508140000|2022-06-06 09:35:40|29644.36|29644.36|29623.88|29623.88|29644.36|29644.36|29623.88|29623.88|0
1654508170000|2022-06-06 09:36:10|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|29633.29|0
1654508240000|2022-06-06 09:37:20|29627.75|29627.75|29627.75|29627.75|29627.75|29627.75|29627.75|29627.75|0
1654508320000|2022-06-06 09:38:40|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|29622.22|0
1654508340000|2022-06-06 09:39:00|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|29618.99|0
1654508350000|2022-06-06 09:39:10|29615.85|29615.85|29609.57|29609.57|29615.85|29615.85|29609.57|29609.57|0
1654508360000|2022-06-06 09:39:20|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|29603.11|0
1654508400000|2022-06-06 09:40:00|29596.83|29596.83|29593.69|29593.69|29596.83|29596.83|29593.69|29593.69|0
1654508450000|2022-06-06 09:40:50|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|0
1654508460000|2022-06-06 09:41:00|29593.69|29593.69|29593.69|29593.69|29593.69|29593.69|29593.69|29593.69|0
1654508510000|2022-06-06 09:41:50|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|29588.16|0
1654508530000|2022-06-06 09:42:10|29594.43|29594.43|29613.26|29613.26|29613.26|29613.26|29594.43|29594.43|0
1654508540000|2022-06-06 09:42:20|29616.4|29616.4|29616.4|29616.4|29616.4|29616.4|29613.26|29613.26|0
1654508590000|2022-06-06 09:43:10|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|29627.47|0
1654508650000|2022-06-06 09:44:10|29616.4|29616.4|29616.4|29616.4|29616.4|29616.4|29616.4|29616.4|0
1654508670000|2022-06-06 09:44:30|29619.54|29619.54|29619.54|29619.54|29619.54|29619.54|29619.54|29619.54|0
1654508680000|2022-06-06 09:44:40|29614|29614|29607.73|29607.73|29614|29614|29607.73|29607.73|0
1654508720000|2022-06-06 09:45:20|29624.33|29624.33|29624.33|29624.33|29624.33|29624.33|29624.33|29624.33|0
1654508730000|2022-06-06 09:45:30|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|29635.4|0
1654508750000|2022-06-06 09:45:50|29632.26|29632.26|29622.85|29622.85|29632.26|29632.26|29622.85|29622.85|0
1654508940000|2022-06-06 09:49:00|29619.71|29619.71|29610.3|29610.3|29619.71|29619.71|29610.3|29610.3|0
1654508950000|2022-06-06 09:49:10|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|29615.83|0
1654508960000|2022-06-06 09:49:20|29621.37|29621.37|29621.37|29621.37|29621.37|29621.37|29621.37|29621.37|0
1654509000000|2022-06-06 09:50:00|29631.07|29631.07|29634.21|29634.21|29634.21|29634.21|29631.07|29631.07|0
1654509010000|2022-06-06 09:50:10|29624.51|29624.51|29621.27|29621.27|29624.51|29624.51|29621.27|29621.27|0
1654509020000|2022-06-06 09:50:20|29610.2|29610.2|29604.67|29604.67|29610.2|29610.2|29604.67|29604.67|0
1654509070000|2022-06-06 09:51:10|29593.6|29593.6|29590.46|29590.46|29593.6|29593.6|29590.46|29590.46|0
1654509080000|2022-06-06 09:51:20|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|29584.93|0
1654509090000|2022-06-06 09:51:30|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|29591.2|0
1654509100000|2022-06-06 09:51:40|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|29596.74|0
1654509180000|2022-06-06 09:53:00|29585.67|29585.67|29585.67|29585.67|29585.67|29585.67|29585.67|29585.67|0
1654509250000|2022-06-06 09:54:10|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|29588.8|0
1654509260000|2022-06-06 09:54:20|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|29591.94|0
1654509280000|2022-06-06 09:54:40|29588.71|29588.71|29585.48|29585.48|29588.71|29588.71|29585.48|29585.48|0
1654509290000|2022-06-06 09:54:50|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|29579.01|0
1654509350000|2022-06-06 09:55:50|29562.41|29562.41|29501.52|29501.52|29562.41|29562.41|29495.99|29495.99|0
1654509360000|2022-06-06 09:56:00|29507.06|29507.06|29495.99|29495.99|29507.06|29507.06|29495.99|29495.99|0
1654509370000|2022-06-06 09:56:10|29490.45|29490.45|29495.99|29495.99|29495.99|29495.99|29490.45|29490.45|0
1654509380000|2022-06-06 09:56:20|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|29501.52|0
1654509410000|2022-06-06 09:56:50|29529.2|29529.2|29540.27|29540.27|29540.27|29540.27|29529.2|29529.2|0
1654509510000|2022-06-06 09:58:30|29537.13|29537.13|29540.27|29540.27|29540.27|29540.27|29537.13|29537.13|0
1654509520000|2022-06-06 09:58:40|29537.13|29537.13|29537.13|29537.13|29537.13|29537.13|29537.13|29537.13|0
1654509540000|2022-06-06 09:59:00|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|29556.53|0
1654509560000|2022-06-06 09:59:20|29545.46|29545.46|29545.46|29545.46|29545.46|29545.46|29545.46|29545.46|0
1654509580000|2022-06-06 09:59:40|29551.73|29551.73|29542.03|29542.03|29551.73|29551.73|29542.03|29542.03|0
1654509590000|2022-06-06 09:59:50|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|29548.31|0
1654509600000|2022-06-06 10:00:00|29551.45|29551.45|29545.17|29545.17|29551.45|29551.45|29545.17|29545.17|0
1654509610000|2022-06-06 10:00:10|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|29554.59|0
1654509620000|2022-06-06 10:00:20|29564|29564|29564|29564|29564|29564|29564|29564|0
1654509670000|2022-06-06 10:01:10|29557.72|29557.72|29557.72|29557.72|29557.72|29557.72|29557.72|29557.72|0
1654509720000|2022-06-06 10:02:00|29551.45|29551.45|29551.45|29551.45|29551.45|29551.45|29551.45|29551.45|0
1654509730000|2022-06-06 10:02:10|29548.31|29548.31|29553.84|29553.84|29553.84|29553.84|29548.31|29548.31|0
1654509750000|2022-06-06 10:02:30|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|29559.38|0
1654509760000|2022-06-06 10:02:40|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|29581.52|0
1654509780000|2022-06-06 10:03:00|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|29578.29|0
1654509790000|2022-06-06 10:03:10|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|0
1654509830000|2022-06-06 10:03:50|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|29600.42|0
1654509850000|2022-06-06 10:04:10|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|29583.82|0
1654509880000|2022-06-06 10:04:40|29574.41|29574.41|29573.49|29573.49|29590.1|29590.1|29573.49|29573.49|0
1654509890000|2022-06-06 10:04:50|29576.63|29576.63|29576.63|29576.63|29576.63|29576.63|29576.63|29576.63|0
1654509910000|2022-06-06 10:05:10|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|29582.16|0
1654509960000|2022-06-06 10:06:00|29587.7|29587.7|29587.7|29587.7|29587.7|29587.7|29587.7|29587.7|0
1654509990000|2022-06-06 10:06:30|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|0
1654510050000|2022-06-06 10:07:30|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|0
1654510060000|2022-06-06 10:07:40|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|29604.3|0
1654510240000|2022-06-06 10:10:40|29615.37|29615.37|29615.37|29615.37|29615.37|29615.37|29615.37|29615.37|0
1654510280000|2022-06-06 10:11:20|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|29609.84|0
1654510320000|2022-06-06 10:12:00|29603.56|29603.56|29603.56|29603.56|29603.56|29603.56|29603.56|29603.56|0
1654510330000|2022-06-06 10:12:10|29594.15|29594.15|29587.87|29587.87|29597.29|29597.29|29587.87|29587.87|0
1654510380000|2022-06-06 10:13:00|29576.8|29576.8|29576.8|29576.8|29576.8|29576.8|29576.8|29576.8|0
1654510390000|2022-06-06 10:13:10|29586.22|29586.22|29579.94|29579.94|29586.22|29586.22|29579.94|29579.94|0
1654510400000|2022-06-06 10:13:20|29592.87|29592.87|29596.11|29596.11|29596.11|29596.11|29592.87|29592.87|0
1654510410000|2022-06-06 10:13:30|29592.87|29592.87|29596.01|29596.01|29599.15|29599.15|29592.87|29592.87|0
1654510430000|2022-06-06 10:13:50|29592.87|29592.87|29592.87|29592.87|29592.87|29592.87|29592.87|29592.87|0
1654510490000|2022-06-06 10:14:50|29589.64|29589.64|29589.64|29589.64|29589.64|29589.64|29589.64|29589.64|0
1654510690000|2022-06-06 10:18:10|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|29595.18|0
1654510850000|2022-06-06 10:20:50|29584.11|29584.11|29584.11|29584.11|29584.11|29584.11|29584.11|29584.11|0
1654510960000|2022-06-06 10:22:40|29577.83|29577.83|29559|29559|29577.83|29577.83|29559|29559|0
1654510970000|2022-06-06 10:22:50|29562.14|29562.14|29559|29559|29562.14|29562.14|29559|29559|0
1654510980000|2022-06-06 10:23:00|29555.87|29555.87|29555.87|29555.87|29555.87|29555.87|29555.87|29555.87|0
1654511050000|2022-06-06 10:24:10|29562.14|29562.14|29562.14|29562.14|29562.14|29562.14|29562.14|29562.14|0
1654511170000|2022-06-06 10:26:10|29556.61|29556.61|29556.61|29556.61|29556.61|29556.61|29556.61|29556.61|0
1654511240000|2022-06-06 10:27:20|29550.33|29550.33|29553.47|29553.47|29553.47|29553.47|29550.33|29550.33|0
1654511350000|2022-06-06 10:29:10|29542.4|29542.4|29542.4|29542.4|29542.4|29542.4|29542.4|29542.4|0
1654511410000|2022-06-06 10:30:10|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|0
1654511520000|2022-06-06 10:32:00|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|29535.38|0
1654511540000|2022-06-06 10:32:20|29538.52|29538.52|29538.52|29538.52|29538.52|29538.52|29538.52|29538.52|0
1654511570000|2022-06-06 10:32:50|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|29547.94|0
1654511580000|2022-06-06 10:33:00|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|29554.21|0
1654511690000|2022-06-06 10:34:50|29543.14|29543.14|29537.61|29537.61|29543.14|29543.14|29537.61|29537.61|0
1654511790000|2022-06-06 10:36:30|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29526.54|29526.54|0
1654511930000|2022-06-06 10:38:50|29526.54|29526.54|29526.54|29526.54|29526.54|29526.54|29526.54|29526.54|0
1654511940000|2022-06-06 10:39:00|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|29532.07|0
1654511950000|2022-06-06 10:39:10|29541.48|29541.48|29541.48|29541.48|29544.62|29544.62|29541.48|29541.48|0
1654512030000|2022-06-06 10:40:30|29530.42|29530.42|29514.73|29514.73|29530.42|29530.42|29514.73|29514.73|0
1654512070000|2022-06-06 10:41:10|29517.86|29517.86|29517.86|29517.86|29517.86|29517.86|29517.86|29517.86|0
1654512150000|2022-06-06 10:42:30|29511.4|29511.4|29511.4|29511.4|29511.4|29511.4|29511.4|29511.4|0
1654512170000|2022-06-06 10:42:50|29508.16|29508.16|29508.16|29508.16|29508.16|29508.16|29508.16|29508.16|0
1654512180000|2022-06-06 10:43:00|29497.1|29497.1|29497.1|29497.1|29497.1|29497.1|29497.1|29497.1|0
1654512340000|2022-06-06 10:45:40|29493.96|29493.96|29493.96|29493.96|29493.96|29493.96|29493.96|29493.96|0
1654512350000|2022-06-06 10:45:50|29499.49|29499.49|29499.49|29499.49|29499.49|29499.49|29499.49|29499.49|0
1654512390000|2022-06-06 10:46:30|29502.63|29502.63|29502.63|29502.63|29502.63|29502.63|29502.63|29502.63|0
1654512420000|2022-06-06 10:47:00|29492.93|29492.93|29492.93|29492.93|29492.93|29492.93|29492.93|29492.93|0
1654512440000|2022-06-06 10:47:20|29486.46|29486.46|29486.46|29486.46|29486.46|29486.46|29486.46|29486.46|0
1654512520000|2022-06-06 10:48:40|29480.93|29480.93|29477.79|29477.79|29480.93|29480.93|29477.79|29477.79|0
1654512580000|2022-06-06 10:49:40|29466.72|29466.72|29466.72|29466.72|29466.72|29466.72|29466.72|29466.72|0
1654512600000|2022-06-06 10:50:00|29450.12|29450.12|29450.12|29450.12|29450.12|29450.12|29450.12|29450.12|0
1654512670000|2022-06-06 10:51:10|29444.58|29444.58|29444.58|29444.58|29444.58|29444.58|29444.58|29444.58|0
1654512680000|2022-06-06 10:51:20|29439.05|29439.05|29439.05|29439.05|29439.05|29439.05|29439.05|29439.05|0
1654512720000|2022-06-06 10:52:00|29427.98|29427.98|29439.05|29439.05|29439.05|29439.05|29427.98|29427.98|0
1654512750000|2022-06-06 10:52:30|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|29429.35|0
1654512850000|2022-06-06 10:54:10|29432.49|29432.49|29432.49|29432.49|29432.49|29432.49|29432.49|29432.49|0
1654512900000|2022-06-06 10:55:00|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|29438.95|0
1654512930000|2022-06-06 10:55:30|29448.37|29448.37|29467.19|29467.19|29467.19|29467.19|29448.37|29448.37|0
1654512940000|2022-06-06 10:55:40|29473.47|29473.47|29473.47|29473.47|29473.47|29473.47|29473.47|29473.47|0
1654513030000|2022-06-06 10:57:10|29467.19|29467.19|29467.19|29467.19|29467.19|29467.19|29467.19|29467.19|0
1654513040000|2022-06-06 10:57:20|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|29461.66|0
1654513050000|2022-06-06 10:57:30|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|29455.38|0
1654513080000|2022-06-06 10:58:00|29449.85|29449.85|29446.71|29446.71|29449.85|29449.85|29446.71|29446.71|0
1654513100000|2022-06-06 10:58:20|29452.25|29452.25|29452.25|29452.25|29452.25|29452.25|29452.25|29452.25|0
1654513120000|2022-06-06 10:58:40|29449.11|29449.11|29449.11|29449.11|29449.11|29449.11|29449.11|29449.11|0
1654513150000|2022-06-06 10:59:10|29443.57|29443.57|29419.95|29419.95|29443.57|29443.57|29419.95|29419.95|0
1654513170000|2022-06-06 10:59:30|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|29413.49|0
1654513180000|2022-06-06 10:59:40|29407.02|29407.02|29403.79|29403.79|29407.02|29407.02|29403.79|29403.79|0
1654513190000|2022-06-06 10:59:50|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|0
1654513210000|2022-06-06 11:00:10|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|29400.65|0
1654513280000|2022-06-06 11:01:20|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|29395.11|0
1654513320000|2022-06-06 11:02:00|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|29398.25|0
1654513330000|2022-06-06 11:02:10|29391.98|29391.98|29388.84|29388.84|29391.98|29391.98|29388.84|29388.84|0
1654513350000|2022-06-06 11:02:30|29383.3|29383.3|29383.3|29383.3|29383.3|29383.3|29383.3|29383.3|0
1654513380000|2022-06-06 11:03:00|29377.03|29377.03|29377.03|29377.03|29377.03|29377.03|29377.03|29377.03|0
1654513510000|2022-06-06 11:05:10|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|29380.17|0
1654513690000|2022-06-06 11:08:10|29385.7|29385.7|29374.63|29374.63|29385.7|29385.7|29374.63|29374.63|0
1654513720000|2022-06-06 11:08:40|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|29363.56|0
1654513730000|2022-06-06 11:08:50|29358.03|29358.03|29358.03|29358.03|29358.03|29358.03|29358.03|29358.03|0
1654513770000|2022-06-06 11:09:30|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|29352.49|0
1654513780000|2022-06-06 11:09:40|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|29343.08|0
1654513810000|2022-06-06 11:10:10|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|29354.15|0
1654513820000|2022-06-06 11:10:20|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|29359.68|0
1654513840000|2022-06-06 11:10:40|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|29365.96|0
1654513930000|2022-06-06 11:12:10|29362.82|29362.82|29362.82|29362.82|29362.82|29362.82|29362.82|29362.82|0
1654513940000|2022-06-06 11:12:20|29373.89|29373.89|29384.96|29384.96|29384.96|29384.96|29373.89|29373.89|0
1654514030000|2022-06-06 11:13:50|29373.89|29373.89|29373.89|29373.89|29373.89|29373.89|29373.89|29373.89|0
1654514170000|2022-06-06 11:16:10|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|29377.12|0
1654514220000|2022-06-06 11:17:00|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|0
1654514230000|2022-06-06 11:17:10|29363.66|29363.66|29363.66|29363.66|29363.66|29363.66|29363.66|29363.66|0
1654514240000|2022-06-06 11:17:20|29369.19|29369.19|29374.73|29374.73|29374.73|29374.73|29369.19|29369.19|0
1654514290000|2022-06-06 11:18:10|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|29380.26|0
1654514330000|2022-06-06 11:18:50|29385.8|29385.8|29385.8|29385.8|29385.8|29385.8|29385.8|29385.8|0
1654514370000|2022-06-06 11:19:30|29396.87|29396.87|29396.87|29396.87|29396.87|29396.87|29396.87|29396.87|0
1654514380000|2022-06-06 11:19:40|29406.57|29406.57|29400.1|29400.1|29406.57|29406.57|29400.1|29400.1|0
1654514390000|2022-06-06 11:19:50|29409.8|29409.8|29409.8|29409.8|29409.8|29409.8|29409.8|29409.8|0
1654514460000|2022-06-06 11:21:00|29420.87|29420.87|29426.4|29426.4|29426.4|29426.4|29420.87|29420.87|0
1654514480000|2022-06-06 11:21:20|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|0
1654514510000|2022-06-06 11:21:50|29423.07|29423.07|29423.07|29423.07|29423.07|29423.07|29423.07|29423.07|0
1654514520000|2022-06-06 11:22:00|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|29429.54|0
1654514530000|2022-06-06 11:22:10|29424.01|29424.01|29424.01|29424.01|29424.01|29424.01|29424.01|29424.01|0
1654514550000|2022-06-06 11:22:30|29435.08|29435.08|29435.08|29435.08|29435.08|29435.08|29435.08|29435.08|0
1654514570000|2022-06-06 11:22:50|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|29438.21|0
1654514770000|2022-06-06 11:26:10|29431.94|29431.94|29431.94|29431.94|29431.94|29431.94|29431.94|29431.94|0
1654514840000|2022-06-06 11:27:20|29443.01|29443.01|29454.08|29454.08|29454.08|29454.08|29443.01|29443.01|0
1654514860000|2022-06-06 11:27:40|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|29448.54|0
1654514990000|2022-06-06 11:29:50|29437.47|29437.47|29437.47|29437.47|29437.47|29437.47|29437.47|29437.47|0
1654515040000|2022-06-06 11:30:40|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|0
1654515060000|2022-06-06 11:31:00|29418.17|29418.17|29418.17|29418.17|29418.17|29418.17|29418.17|29418.17|0
1654515120000|2022-06-06 11:32:00|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|29421.31|0
1654515380000|2022-06-06 11:36:20|29424.44|29424.44|29422.05|29422.05|29427.58|29427.58|29422.05|29422.05|0
1654515390000|2022-06-06 11:36:30|29425.19|29425.19|29428.32|29428.32|29428.32|29428.32|29425.19|29425.19|0
1654515400000|2022-06-06 11:36:40|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|0
1654515450000|2022-06-06 11:37:30|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|0
1654515490000|2022-06-06 11:38:10|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|0
1654515610000|2022-06-06 11:40:10|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|29425.93|0
1654515700000|2022-06-06 11:41:40|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|29431.46|0
1654515720000|2022-06-06 11:42:00|29425.93|29425.93|29420.39|29420.39|29425.93|29425.93|29420.39|29420.39|0
1654515740000|2022-06-06 11:42:20|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|29410.98|0
1654515800000|2022-06-06 11:43:20|29417.25|29417.25|29420.39|29420.39|29420.39|29420.39|29417.25|29417.25|0
1654515820000|2022-06-06 11:43:40|29426.67|29426.67|29445.49|29445.49|29445.49|29445.49|29426.67|29426.67|0
1654515930000|2022-06-06 11:45:30|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|29456.56|0
1654515960000|2022-06-06 11:46:00|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|29447.15|0
1654516010000|2022-06-06 11:46:50|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|0
1654516020000|2022-06-06 11:47:00|29449.55|29449.55|29443.27|29443.27|29449.55|29449.55|29443.27|29443.27|0
1654516060000|2022-06-06 11:47:40|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|0
1654516070000|2022-06-06 11:47:50|29461.36|29461.36|29461.36|29461.36|29461.36|29461.36|29461.36|29461.36|0
1654516080000|2022-06-06 11:48:00|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|29455.82|0
1654516110000|2022-06-06 11:48:30|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|29458.96|0
1654516130000|2022-06-06 11:48:50|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|29452.68|0
1654516170000|2022-06-06 11:49:30|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|29446.41|0
1654516230000|2022-06-06 11:50:30|29437|29437|29437|29437|29437|29437|29437|29437|0
1654516260000|2022-06-06 11:51:00|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|29442.53|0
1654516370000|2022-06-06 11:52:50|29448.06|29448.06|29441.79|29441.79|29448.06|29448.06|29441.79|29441.79|0
1654516460000|2022-06-06 11:54:20|29458.39|29458.39|29458.39|29458.39|29458.39|29458.39|29458.39|29458.39|0
1654516490000|2022-06-06 11:54:50|29463.93|29463.93|29463.93|29463.93|29463.93|29463.93|29463.93|29463.93|0
1654516500000|2022-06-06 11:55:00|29467.16|29467.16|29464.86|29464.86|29470.39|29470.39|29464.86|29464.86|0
1654516620000|2022-06-06 11:57:00|29468|29468|29468|29468|29468|29468|29468|29468|0
1654516630000|2022-06-06 11:57:10|29462.46|29462.46|29462.46|29462.46|29462.46|29462.46|29462.46|29462.46|0
1654516640000|2022-06-06 11:57:20|29456.19|29456.19|29456.19|29456.19|29456.19|29456.19|29456.19|29456.19|0
1654516770000|2022-06-06 11:59:30|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|0
1654516780000|2022-06-06 11:59:40|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|0
1654516790000|2022-06-06 11:59:50|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|29459.32|0
1654516810000|2022-06-06 12:00:10|29481.46|29481.46|29470.39|29470.39|29481.46|29481.46|29470.39|29470.39|0
1654516910000|2022-06-06 12:01:50|29473.63|29473.63|29473.63|29473.63|29473.63|29473.63|29473.63|29473.63|0
1654517030000|2022-06-06 12:03:50|29479.9|29479.9|29483.04|29483.04|29483.04|29483.04|29479.9|29479.9|0
1654517040000|2022-06-06 12:04:00|29488.58|29488.58|29488.58|29488.58|29488.58|29488.58|29488.58|29488.58|0
1654517060000|2022-06-06 12:04:20|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|29491.71|0
1654517100000|2022-06-06 12:05:00|29486.18|29486.18|29486.18|29486.18|29486.18|29486.18|29486.18|29486.18|0
1654517220000|2022-06-06 12:07:00|29480.64|29480.64|29480.64|29480.64|29480.64|29480.64|29480.64|29480.64|0
1654517280000|2022-06-06 12:08:00|29483.88|29483.88|29483.88|29483.88|29483.88|29483.88|29483.88|29483.88|0
1654517420000|2022-06-06 12:10:20|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|29494.95|0
1654517560000|2022-06-06 12:12:40|29501.22|29501.22|29517.29|29517.29|29517.29|29517.29|29501.22|29501.22|0
1654517570000|2022-06-06 12:12:50|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|29523.76|0
1654517640000|2022-06-06 12:14:00|29530.03|29530.03|29533.17|29533.17|29533.17|29533.17|29530.03|29530.03|0
1654517670000|2022-06-06 12:14:30|29555.31|29555.31|29571.91|29571.91|29571.91|29571.91|29555.31|29555.31|0
1654517680000|2022-06-06 12:14:40|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|29555.31|0
1654517770000|2022-06-06 12:16:10|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|29566.38|0
1654517780000|2022-06-06 12:16:20|29577.45|29577.45|29573.4|29573.4|29577.45|29577.45|29560.84|29560.84|0
1654517830000|2022-06-06 12:17:10|29579.67|29579.67|29579.67|29579.67|29579.67|29579.67|29579.67|29579.67|0
1654517890000|2022-06-06 12:18:10|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|0
1654517940000|2022-06-06 12:19:00|29598.14|29598.14|29603.67|29603.67|29603.67|29603.67|29598.14|29598.14|0
1654518010000|2022-06-06 12:20:10|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|29592.6|0
1654518020000|2022-06-06 12:20:20|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|29586.14|0
1654518030000|2022-06-06 12:20:30|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|29591.67|0
1654518040000|2022-06-06 12:20:40|29585.21|29585.21|29585.21|29585.21|29585.21|29585.21|29585.21|29585.21|0
1654518070000|2022-06-06 12:21:10|29572.66|29572.66|29572.66|29572.66|29572.66|29572.66|29572.66|29572.66|0
1654518140000|2022-06-06 12:22:20|29578.19|29578.19|29578.19|29578.19|29578.19|29578.19|29578.19|29578.19|0
1654518280000|2022-06-06 12:24:40|29594.79|29594.79|29594.79|29594.79|29594.79|29594.79|29594.79|29594.79|0
1654518340000|2022-06-06 12:25:40|29600.33|29600.33|29600.33|29600.33|29600.33|29600.33|29600.33|29600.33|0
1654518400000|2022-06-06 12:26:40|29606.8|29606.8|29606.8|29606.8|29606.8|29606.8|29606.8|29606.8|0
1654518440000|2022-06-06 12:27:20|29601.26|29601.26|29606.8|29606.8|29606.8|29606.8|29601.26|29601.26|0
1654518500000|2022-06-06 12:28:20|29617.86|29617.86|29623.4|29623.4|29623.4|29623.4|29617.86|29617.86|0
1654518520000|2022-06-06 12:28:40|29628.93|29628.93|29634.47|29634.47|29634.47|29634.47|29628.93|29628.93|0
1654518860000|2022-06-06 12:34:20|29640.74|29640.74|29665.39|29665.39|29665.39|29665.39|29640.74|29640.74|0
1654518870000|2022-06-06 12:34:30|29668.53|29668.53|29668.53|29668.53|29668.53|29668.53|29668.53|29668.53|0
1654518880000|2022-06-06 12:34:40|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|29681.46|0
1654518920000|2022-06-06 12:35:20|29675.93|29675.93|29675.93|29675.93|29675.93|29675.93|29675.93|29675.93|0
1654518930000|2022-06-06 12:35:30|29662.99|29662.99|29662.99|29662.99|29662.99|29662.99|29662.99|29662.99|0
1654518990000|2022-06-06 12:36:30|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|29659.86|0
1654519010000|2022-06-06 12:36:50|29656.72|29656.72|29656.72|29656.72|29656.72|29656.72|29656.72|29656.72|0
1654519020000|2022-06-06 12:37:00|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|29659.95|0
1654519040000|2022-06-06 12:37:20|29663.09|29663.09|29663.09|29663.09|29663.09|29663.09|29663.09|29663.09|0
1654519050000|2022-06-06 12:37:30|29666.23|29666.23|29669.37|29669.37|29669.37|29669.37|29666.23|29666.23|0
1654519070000|2022-06-06 12:37:50|29675.83|29675.83|29675.83|29675.83|29675.83|29675.83|29675.83|29675.83|0
1654519150000|2022-06-06 12:39:10|29681.37|29681.37|29692.44|29692.44|29692.44|29692.44|29681.37|29681.37|0
1654519190000|2022-06-06 12:39:50|29697.97|29697.97|29692.44|29692.44|29697.97|29697.97|29692.44|29692.44|0
1654519210000|2022-06-06 12:40:10|29685.97|29685.97|29685.97|29685.97|29685.97|29685.97|29685.97|29685.97|0
1654519220000|2022-06-06 12:40:20|29702.57|29702.57|29702.57|29702.57|29702.57|29702.57|29702.57|29702.57|0
1654519440000|2022-06-06 12:44:00|29699.34|29699.34|29699.34|29699.34|29699.34|29699.34|29699.34|29699.34|0
1654519520000|2022-06-06 12:45:20|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|29715.94|0
1654519560000|2022-06-06 12:46:00|29710.41|29710.41|29715.94|29715.94|29715.94|29715.94|29710.41|29710.41|0
1654519620000|2022-06-06 12:47:00|29728.88|29728.88|29728.88|29728.88|29728.88|29728.88|29728.88|29728.88|0
1654519680000|2022-06-06 12:48:00|29723.34|29723.34|29723.34|29723.34|29723.34|29723.34|29723.34|29723.34|0
1654519830000|2022-06-06 12:50:30|29726.48|29726.48|29735.89|29735.89|29735.89|29735.89|29726.48|29726.48|0
1654519860000|2022-06-06 12:51:00|29741.43|29741.43|29741.43|29741.43|29741.43|29741.43|29741.43|29741.43|0
1654519890000|2022-06-06 12:51:30|29735.89|29735.89|29735.89|29735.89|29735.89|29735.89|29735.89|29735.89|0
1654519900000|2022-06-06 12:51:40|29729.62|29729.62|29723.34|29723.34|29729.62|29729.62|29723.34|29723.34|0
1654519970000|2022-06-06 12:52:50|29728.88|29728.88|29706.74|29706.74|29728.88|29728.88|29706.74|29706.74|0
1654520050000|2022-06-06 12:54:10|29713.2|29713.2|29713.2|29713.2|29713.2|29713.2|29713.2|29713.2|0
1654520080000|2022-06-06 12:54:40|29709.97|29709.97|29709.97|29709.97|29709.97|29709.97|29709.97|29709.97|0
1654520150000|2022-06-06 12:55:50|29706.83|29706.83|29706.83|29706.83|29706.83|29706.83|29706.83|29706.83|0
1654520260000|2022-06-06 12:57:40|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|0
1654520300000|2022-06-06 12:58:20|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|29723.44|0
1654520350000|2022-06-06 12:59:10|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|29717.9|0
1654520380000|2022-06-06 12:59:40|29721.04|29721.04|29727.32|29727.32|29727.32|29727.32|29721.04|29721.04|0
1654520400000|2022-06-06 13:00:00|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|29724.18|0
1654520430000|2022-06-06 13:00:30|29727.32|29727.32|29727.32|29727.32|29727.32|29727.32|29727.32|29727.32|0
1654520450000|2022-06-06 13:00:50|29732.85|29732.85|29721.78|29721.78|29732.85|29732.85|29721.78|29721.78|0
1654520460000|2022-06-06 13:01:00|29740.61|29740.61|29740.61|29740.61|29740.61|29740.61|29740.61|29740.61|0
1654520580000|2022-06-06 13:03:00|29743.75|29743.75|29743.75|29743.75|29743.75|29743.75|29743.75|29743.75|0
1654520590000|2022-06-06 13:03:10|29750.02|29750.02|29750.02|29750.02|29750.02|29750.02|29750.02|29750.02|0
1654520630000|2022-06-06 13:03:50|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|29759.43|0
1654520640000|2022-06-06 13:04:00|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|29762.57|0
1654520700000|2022-06-06 13:05:00|29765.71|29765.71|29762.48|29762.48|29765.71|29765.71|29762.48|29762.48|0
1654520750000|2022-06-06 13:05:50|29759.34|29759.34|29762.48|29762.48|29762.48|29762.48|29759.34|29759.34|0
1654520780000|2022-06-06 13:06:20|29756.94|29756.94|29756.94|29756.94|29756.94|29756.94|29756.94|29756.94|0
1654520820000|2022-06-06 13:07:00|29760.08|29760.08|29760.08|29760.08|29760.08|29760.08|29760.08|29760.08|0
1654520850000|2022-06-06 13:07:30|29769.49|29769.49|29772.63|29772.63|29772.63|29772.63|29769.49|29769.49|0
1654520920000|2022-06-06 13:08:40|29766.35|29766.35|29760.08|29760.08|29766.35|29766.35|29760.08|29760.08|0
1654520950000|2022-06-06 13:09:10|29749.01|29749.01|29726.87|29726.87|29749.01|29749.01|29726.87|29726.87|0
1654520980000|2022-06-06 13:09:40|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|29721.34|0
1654521010000|2022-06-06 13:10:10|29726.87|29726.87|29726.87|29726.87|29726.87|29726.87|29726.87|29726.87|0
1654521030000|2022-06-06 13:10:30|29732.41|29732.41|29737.94|29737.94|29737.94|29737.94|29732.41|29732.41|0
1654521050000|2022-06-06 13:10:50|29743.48|29743.48|29749.01|29749.01|29749.01|29749.01|29743.48|29743.48|0
1654521100000|2022-06-06 13:11:40|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|29754.54|0
1654521270000|2022-06-06 13:14:30|29748.27|29748.27|29745.13|29745.13|29748.27|29748.27|29745.13|29745.13|0
1654521280000|2022-06-06 13:14:40|29748.27|29748.27|29748.27|29748.27|29751.41|29751.41|29748.27|29748.27|0
1654521290000|2022-06-06 13:14:50|29741.99|29741.99|29741.99|29741.99|29741.99|29741.99|29741.99|29741.99|0
1654521300000|2022-06-06 13:15:00|29735.72|29735.72|29735.72|29735.72|29735.72|29735.72|29735.72|29735.72|0
1654521360000|2022-06-06 13:16:00|29719.11|29719.11|29719.11|29719.11|29719.11|29719.11|29719.11|29719.11|0
1654521380000|2022-06-06 13:16:20|29715.98|29715.98|29715.98|29715.98|29715.98|29715.98|29715.98|29715.98|0
1654521450000|2022-06-06 13:17:30|29704.91|29704.91|29710.44|29710.44|29710.44|29710.44|29704.91|29704.91|0
1654521480000|2022-06-06 13:18:00|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|29713.58|0
1654521520000|2022-06-06 13:18:40|29716.72|29716.72|29716.72|29716.72|29716.72|29716.72|29716.72|29716.72|0
1654521560000|2022-06-06 13:19:20|29719.95|29719.95|29719.95|29719.95|29719.95|29719.95|29719.95|29719.95|0
1654521600000|2022-06-06 13:20:00|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|0
1654521640000|2022-06-06 13:20:40|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|29716.81|0
1654521660000|2022-06-06 13:21:00|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|29713.67|0
1654521760000|2022-06-06 13:22:40|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|29708.14|0
1654521850000|2022-06-06 13:24:10|29702.61|29702.61|29713.67|29713.67|29713.67|29713.67|29702.61|29702.61|0
1654521860000|2022-06-06 13:24:20|29724.74|29724.74|29724.74|29724.74|29724.74|29724.74|29724.74|29724.74|0
1654521990000|2022-06-06 13:26:30|29730.28|29730.28|29730.28|29730.28|29730.28|29730.28|29730.28|29730.28|0
1654522120000|2022-06-06 13:28:40|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|29735.81|0
1654522130000|2022-06-06 13:28:50|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|29741.35|0
1654522140000|2022-06-06 13:29:00|29738.21|29738.21|29732.68|29732.68|29738.21|29738.21|29727.14|29727.14|0
1654522170000|2022-06-06 13:29:30|29738.21|29738.21|29744.49|29744.49|29747.62|29747.62|29738.21|29738.21|0
1654522180000|2022-06-06 13:29:40|29750.76|29750.76|29750.76|29750.76|29750.76|29750.76|29750.76|29750.76|0
1654522190000|2022-06-06 13:29:50|29741.06|29741.06|29734.6|29734.6|29741.06|29741.06|29734.6|29734.6|0
1654522200000|2022-06-06 13:30:00|29728.13|29728.13|29728.13|29728.13|29728.13|29728.13|29728.13|29728.13|0
1654522220000|2022-06-06 13:30:20|29721.85|29721.85|29721.85|29721.85|29721.85|29721.85|29721.85|29721.85|0
1654522250000|2022-06-06 13:30:50|29715.39|29715.39|29715.39|29715.39|29715.39|29715.39|29715.39|29715.39|0
1654522270000|2022-06-06 13:31:10|29712.25|29712.25|29712.25|29712.25|29712.25|29712.25|29712.25|29712.25|0
1654522320000|2022-06-06 13:32:00|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|29709.11|0
1654522340000|2022-06-06 13:32:20|29714.65|29714.65|29714.65|29714.65|29714.65|29714.65|29714.65|29714.65|0
1654522370000|2022-06-06 13:32:50|29720.92|29720.92|29724.06|29724.06|29724.06|29724.06|29720.92|29720.92|0
1654522390000|2022-06-06 13:33:10|29717.59|29717.59|29723.13|29723.13|29723.13|29723.13|29717.59|29717.59|0
1654522430000|2022-06-06 13:33:50|29716.85|29716.85|29705.04|29705.04|29716.85|29716.85|29705.04|29705.04|0
1654522440000|2022-06-06 13:34:00|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|29698.77|0
1654522450000|2022-06-06 13:34:10|29693.23|29693.23|29690.1|29690.1|29693.23|29693.23|29690.1|29690.1|0
1654522460000|2022-06-06 13:34:20|29696.37|29696.37|29696.37|29696.37|29696.37|29696.37|29696.37|29696.37|0
1654522480000|2022-06-06 13:34:40|29701.91|29701.91|29701.91|29701.91|29701.91|29701.91|29701.91|29701.91|0
1654522500000|2022-06-06 13:35:00|29696.37|29696.37|29702.65|29702.65|29702.65|29702.65|29696.37|29696.37|0
1654522520000|2022-06-06 13:35:20|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|29697.11|0
1654522560000|2022-06-06 13:36:00|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|29693.88|0
1654522570000|2022-06-06 13:36:10|29687.6|29687.6|29687.6|29687.6|29687.6|29687.6|29687.6|29687.6|0
1654522590000|2022-06-06 13:36:30|29682.07|29682.07|29682.07|29682.07|29682.07|29682.07|29682.07|29682.07|0
1654522600000|2022-06-06 13:36:40|29687.6|29687.6|29648.29|29648.29|29687.6|29687.6|29648.29|29648.29|0
1654522610000|2022-06-06 13:36:50|29653.83|29653.83|29653.83|29653.83|29653.83|29653.83|29653.83|29653.83|0
1654522620000|2022-06-06 13:37:00|29648.29|29648.29|29619.69|29619.69|29648.29|29648.29|29619.69|29619.69|0
1654522630000|2022-06-06 13:37:10|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|0
1654522680000|2022-06-06 13:38:00|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|29619.69|0
1654522740000|2022-06-06 13:39:00|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|29625.22|0
1654522780000|2022-06-06 13:39:40|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|0
1654522800000|2022-06-06 13:40:00|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|0
1654522840000|2022-06-06 13:40:40|29642.57|29642.57|29642.57|29642.57|29642.57|29642.57|29642.57|29642.57|0
1654522870000|2022-06-06 13:41:10|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|29637.03|0
1654522880000|2022-06-06 13:41:20|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|29630.76|0
1654522900000|2022-06-06 13:41:40|29636.29|29636.29|29636.29|29636.29|29636.29|29636.29|29636.29|29636.29|0
1654522910000|2022-06-06 13:41:50|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|29645.71|0
1654522920000|2022-06-06 13:42:00|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|29642.47|0
1654522930000|2022-06-06 13:42:10|29648.01|29648.01|29648.01|29648.01|29648.01|29648.01|29648.01|29648.01|0
1654522990000|2022-06-06 13:43:10|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|29653.54|0
1654523030000|2022-06-06 13:43:50|29647.08|29647.08|29647.08|29647.08|29647.08|29647.08|29647.08|29647.08|0
1654523040000|2022-06-06 13:44:00|29636.01|29636.01|29636.01|29636.01|29636.01|29636.01|29636.01|29636.01|0
1654523090000|2022-06-06 13:44:50|29624.94|29624.94|29608.33|29608.33|29624.94|29624.94|29608.33|29608.33|0
1654523100000|2022-06-06 13:45:00|29595.69|29595.69|29583.04|29583.04|29595.69|29595.69|29583.04|29583.04|0
1654523130000|2022-06-06 13:45:30|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|29577.51|0
1654523150000|2022-06-06 13:45:50|29571.97|29571.97|29560.9|29560.9|29571.97|29571.97|29560.9|29560.9|0
1654523160000|2022-06-06 13:46:00|29566.44|29566.44|29531.75|29531.75|29566.44|29566.44|29531.75|29531.75|0
1654523170000|2022-06-06 13:46:10|29537.28|29537.28|29537.28|29537.28|29537.28|29537.28|29537.28|29537.28|0
1654523190000|2022-06-06 13:46:30|29531.75|29531.75|29531.75|29531.75|29531.75|29531.75|29531.75|29531.75|0
1654523200000|2022-06-06 13:46:40|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|0
1654523210000|2022-06-06 13:46:50|29515.14|29515.14|29515.14|29515.14|29515.14|29515.14|29515.14|29515.14|0
1654523220000|2022-06-06 13:47:00|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|29526.21|0
1654523260000|2022-06-06 13:47:40|29520.68|29520.68|29515.14|29515.14|29520.68|29520.68|29515.14|29515.14|0
1654523270000|2022-06-06 13:47:50|29509.61|29509.61|29490.78|29490.78|29509.61|29509.61|29490.78|29490.78|0
1654523280000|2022-06-06 13:48:00|29496.32|29496.32|29496.32|29496.32|29496.32|29496.32|29496.32|29496.32|0
1654523290000|2022-06-06 13:48:10|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|29507.39|0
1654523300000|2022-06-06 13:48:20|29501.85|29501.85|29496.32|29496.32|29501.85|29501.85|29496.32|29496.32|0
1654523320000|2022-06-06 13:48:40|29485.25|29485.25|29485.25|29485.25|29485.25|29485.25|29485.25|29485.25|0
1654523330000|2022-06-06 13:48:50|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|29490.78|0
1654523340000|2022-06-06 13:49:00|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|29484.51|0
1654523350000|2022-06-06 13:49:10|29495.58|29495.58|29495.58|29495.58|29495.58|29495.58|29495.58|29495.58|0
1654523380000|2022-06-06 13:49:40|29490.04|29490.04|29490.04|29490.04|29490.04|29490.04|29490.04|29490.04|0
1654523400000|2022-06-06 13:50:00|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|0
1654523440000|2022-06-06 13:50:40|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|29483.86|0
1654523470000|2022-06-06 13:51:10|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|29493.27|0
1654523480000|2022-06-06 13:51:20|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|29505.82|0
1654523500000|2022-06-06 13:51:40|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|29511.36|0
1654523520000|2022-06-06 13:52:00|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|29505.08|0
1654523550000|2022-06-06 13:52:30|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|29499.55|0
1654523580000|2022-06-06 13:53:00|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|29510.62|0
1654523590000|2022-06-06 13:53:10|29521.69|29521.69|29512.28|29512.28|29521.69|29521.69|29512.28|29512.28|0
1654523600000|2022-06-06 13:53:20|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|29523.34|0
1654523610000|2022-06-06 13:53:30|29526.58|29526.58|29526.58|29526.58|29526.58|29526.58|29526.58|29526.58|0
1654523620000|2022-06-06 13:53:40|29529.72|29529.72|29532.85|29532.85|29532.85|29532.85|29529.72|29529.72|0
1654523630000|2022-06-06 13:53:50|29535.99|29535.99|29547.06|29547.06|29552.6|29552.6|29535.99|29535.99|0
1654523640000|2022-06-06 13:54:00|29550.29|29550.29|29561.36|29561.36|29566.9|29566.9|29550.29|29550.29|0
1654523650000|2022-06-06 13:54:10|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|0
1654523660000|2022-06-06 13:54:20|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|29553.53|0
1654523670000|2022-06-06 13:54:30|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|29559.06|0
1654523700000|2022-06-06 13:55:00|29562.2|29562.2|29567.73|29567.73|29567.73|29567.73|29562.2|29562.2|0
1654523740000|2022-06-06 13:55:40|29574.2|29574.2|29568.67|29568.67|29574.2|29574.2|29568.67|29568.67|0
1654523750000|2022-06-06 13:55:50|29574.2|29574.2|29574.2|29574.2|29574.2|29574.2|29574.2|29574.2|0
1654523770000|2022-06-06 13:56:10|29571.06|29571.06|29571.06|29571.06|29571.06|29571.06|29571.06|29571.06|0
1654523880000|2022-06-06 13:58:00|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|29559.99|0
1654523910000|2022-06-06 13:58:30|29566.27|29566.27|29563.13|29563.13|29566.27|29566.27|29563.13|29563.13|0
1654523940000|2022-06-06 13:59:00|29566.27|29566.27|29566.27|29566.27|29566.27|29566.27|29566.27|29566.27|0
1654523960000|2022-06-06 13:59:20|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|0
1654523990000|2022-06-06 13:59:50|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|29580.48|0
1654524000000|2022-06-06 14:00:00|29591.55|29591.55|29594.68|29594.68|29594.68|29594.68|29591.55|29591.55|0
1654524080000|2022-06-06 14:01:20|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|0
1654524100000|2022-06-06 14:01:40|29585.27|29585.27|29582.13|29582.13|29585.27|29585.27|29582.13|29582.13|0
1654524130000|2022-06-06 14:02:10|29578.99|29578.99|29578.99|29578.99|29578.99|29578.99|29578.99|29578.99|0
1654524180000|2022-06-06 14:03:00|29590.06|29590.06|29593.2|29593.2|29595.6|29595.6|29586.93|29586.93|0
1654524190000|2022-06-06 14:03:10|29596.43|29596.43|29596.43|29596.43|29602.9|29602.9|29596.43|29596.43|0
1654524220000|2022-06-06 14:03:40|29602.9|29602.9|29602.9|29602.9|29602.9|29602.9|29602.9|29602.9|0
1654524270000|2022-06-06 14:04:30|29597.37|29597.37|29602.9|29602.9|29602.9|29602.9|29597.37|29597.37|0
1654524300000|2022-06-06 14:05:00|29606.04|29606.04|29609.18|29609.18|29609.18|29609.18|29606.04|29606.04|0
1654524310000|2022-06-06 14:05:10|29615.45|29615.45|29612.31|29612.31|29615.45|29615.45|29612.31|29612.31|0
1654524320000|2022-06-06 14:05:20|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|0
1654524340000|2022-06-06 14:05:40|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|29620.99|0
1654524380000|2022-06-06 14:06:20|29626.52|29626.52|29626.52|29626.52|29626.52|29626.52|29626.52|29626.52|0
1654524410000|2022-06-06 14:06:50|29629.75|29629.75|29629.75|29629.75|29629.75|29629.75|29629.75|29629.75|0
1654524440000|2022-06-06 14:07:20|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|29636.22|0
1654524560000|2022-06-06 14:09:20|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|29633.08|0
1654524590000|2022-06-06 14:09:50|29629.85|29629.85|29629.85|29629.85|29629.85|29629.85|29629.85|29629.85|0
1654524630000|2022-06-06 14:10:30|29626.62|29626.62|29623.38|29623.38|29626.62|29626.62|29623.38|29623.38|0
1654524760000|2022-06-06 14:12:40|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|29612.31|0
1654524810000|2022-06-06 14:13:30|29624.86|29624.86|29624.86|29624.86|29624.86|29624.86|29624.86|29624.86|0
1654524890000|2022-06-06 14:14:50|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|29618.59|0
1654524900000|2022-06-06 14:15:00|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|29615.45|0
1654524920000|2022-06-06 14:15:20|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|29612.22|0
1654524970000|2022-06-06 14:16:10|29605.94|29605.94|29605.94|29605.94|29605.94|29605.94|29605.94|29605.94|0
1654525010000|2022-06-06 14:16:50|29599.67|29599.67|29566.46|29566.46|29599.67|29599.67|29566.46|29566.46|0
1654525030000|2022-06-06 14:17:10|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|29560.92|0
1654525040000|2022-06-06 14:17:20|29554.46|29554.46|29545.69|29545.69|29554.46|29554.46|29545.69|29545.69|0
1654525050000|2022-06-06 14:17:30|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|29551.23|0
1654525110000|2022-06-06 14:18:30|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|29535.54|0
1654525140000|2022-06-06 14:19:00|29530|29530|29520.59|29520.59|29530|29530|29520.59|29520.59|0
1654525150000|2022-06-06 14:19:10|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|0
1654525190000|2022-06-06 14:19:50|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|29531.66|0
1654525250000|2022-06-06 14:20:50|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|29526.12|0
1654525260000|2022-06-06 14:21:00|29520.59|29520.59|29520.59|29520.59|29520.59|29520.59|29520.59|29520.59|0
1654525300000|2022-06-06 14:21:40|29530|29530|29539.41|29539.41|29539.41|29539.41|29530|29530|0
1654525370000|2022-06-06 14:22:50|29536.28|29536.28|29536.28|29536.28|29536.28|29536.28|29536.28|29536.28|0
1654525380000|2022-06-06 14:23:00|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|29552.88|0
1654525430000|2022-06-06 14:23:50|29541.81|29541.81|29541.81|29541.81|29541.81|29541.81|29541.81|29541.81|0
1654525440000|2022-06-06 14:24:00|29548.28|29548.28|29545.14|29545.14|29548.28|29548.28|29542|29542|0
1654525460000|2022-06-06 14:24:20|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|0
1654525470000|2022-06-06 14:24:30|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|0
1654525530000|2022-06-06 14:25:30|29539.61|29539.61|29539.61|29539.61|29539.61|29539.61|29539.61|29539.61|0
1654525570000|2022-06-06 14:26:10|29561.74|29561.74|29550.68|29550.68|29561.74|29561.74|29550.68|29550.68|0
1654525610000|2022-06-06 14:26:50|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|29545.14|0
1654525630000|2022-06-06 14:27:10|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|29550.68|0
1654525680000|2022-06-06 14:28:00|29561.74|29561.74|29556.21|29556.21|29561.74|29561.74|29556.21|29556.21|0
1654525720000|2022-06-06 14:28:40|29546.8|29546.8|29546.8|29546.8|29546.8|29546.8|29546.8|29546.8|0
1654525780000|2022-06-06 14:29:40|29556.21|29556.21|29559.35|29559.35|29559.35|29559.35|29556.21|29556.21|0
1654525810000|2022-06-06 14:30:10|29564.88|29564.88|29570.42|29570.42|29570.42|29570.42|29564.88|29564.88|0
1654525820000|2022-06-06 14:30:20|29564.88|29564.88|29559.35|29559.35|29564.88|29564.88|29553.81|29553.81|0
1654525830000|2022-06-06 14:30:30|29542.74|29542.74|29542.74|29542.74|29542.74|29542.74|29542.74|29542.74|0
1654525840000|2022-06-06 14:30:40|29537.21|29537.21|29537.21|29537.21|29537.21|29537.21|29537.21|29537.21|0
1654525850000|2022-06-06 14:30:50|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|29534.07|0
1654525880000|2022-06-06 14:31:20|29523|29523|29523|29523|29523|29523|29523|29523|0
1654525890000|2022-06-06 14:31:30|29528.54|29528.54|29523|29523|29528.54|29528.54|29523|29523|0
1654525930000|2022-06-06 14:32:10|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|0
1654525960000|2022-06-06 14:32:40|29531.67|29531.67|29537.21|29537.21|29537.21|29537.21|29531.67|29531.67|0
1654525970000|2022-06-06 14:32:50|29531.67|29531.67|29531.67|29531.67|29531.67|29531.67|29531.67|29531.67|0
1654525990000|2022-06-06 14:33:10|29537.21|29537.21|29531.67|29531.67|29537.21|29537.21|29531.67|29531.67|0
1654526000000|2022-06-06 14:33:20|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|29526.14|0
1654526040000|2022-06-06 14:34:00|29532.41|29532.41|29532.41|29532.41|29532.41|29532.41|29532.41|29532.41|0
1654526080000|2022-06-06 14:34:40|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|29537.95|0
1654526100000|2022-06-06 14:35:00|29549.02|29549.02|29552.25|29552.25|29552.25|29552.25|29549.02|29549.02|0
1654526120000|2022-06-06 14:35:20|29546.72|29546.72|29546.72|29546.72|29546.72|29546.72|29546.72|29546.72|0
1654526200000|2022-06-06 14:36:40|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|29549.86|0
1654526210000|2022-06-06 14:36:50|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|29566.46|0
1654526220000|2022-06-06 14:37:00|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|0
1654526230000|2022-06-06 14:37:10|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|0
1654526250000|2022-06-06 14:37:30|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|0
1654526280000|2022-06-06 14:38:00|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|29572.73|0
1654526290000|2022-06-06 14:38:10|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|29569.6|0
1654526300000|2022-06-06 14:38:20|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|29575.87|0
1654526310000|2022-06-06 14:38:30|29564.8|29564.8|29564.8|29564.8|29564.8|29564.8|29564.8|29564.8|0
1654526340000|2022-06-06 14:39:00|29561.57|29561.57|29567.1|29567.1|29567.1|29567.1|29561.57|29561.57|0
1654526420000|2022-06-06 14:40:20|29583.71|29583.71|29580.57|29580.57|29583.71|29583.71|29580.57|29580.57|0
1654526440000|2022-06-06 14:40:40|29586.85|29586.85|29589.98|29589.98|29589.98|29589.98|29586.85|29586.85|0
1654526500000|2022-06-06 14:41:40|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|29583.71|0
1654526530000|2022-06-06 14:42:10|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|29580.57|0
1654526590000|2022-06-06 14:43:10|29577.34|29577.34|29565.34|29565.34|29577.34|29577.34|29563.04|29563.04|0
1654526610000|2022-06-06 14:43:30|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|29554.27|0
1654526660000|2022-06-06 14:44:20|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|29570.87|0
1654526670000|2022-06-06 14:44:30|29581.94|29581.94|29570.87|29570.87|29581.94|29581.94|29570.87|29570.87|0
1654526690000|2022-06-06 14:44:50|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|29564.6|0
1654526710000|2022-06-06 14:45:10|29567.83|29567.83|29573.36|29573.36|29573.36|29573.36|29567.83|29567.83|0
1654526720000|2022-06-06 14:45:20|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|29566.9|0
1654526740000|2022-06-06 14:45:40|29570.04|29570.04|29573.17|29573.17|29573.17|29573.17|29570.04|29570.04|0
1654526800000|2022-06-06 14:46:40|29570.04|29570.04|29570.04|29570.04|29570.04|29570.04|29570.04|29570.04|0
1654526950000|2022-06-06 14:49:10|29575.57|29575.57|29569.29|29569.29|29575.57|29575.57|29569.29|29569.29|0
1654526960000|2022-06-06 14:49:20|29574.83|29574.83|29574.83|29574.83|29574.83|29574.83|29574.83|29574.83|0
1654526990000|2022-06-06 14:49:50|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|29569.29|0
1654527030000|2022-06-06 14:50:30|29575.76|29575.76|29590.8|29590.8|29590.8|29590.8|29575.76|29575.76|0
1654527040000|2022-06-06 14:50:40|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|29593.94|0
1654527150000|2022-06-06 14:52:30|29588.41|29588.41|29588.41|29588.41|29588.41|29588.41|29582.87|29582.87|0
1654527160000|2022-06-06 14:52:40|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|29577.34|0
1654527200000|2022-06-06 14:53:20|29587.04|29587.04|29590.27|29590.27|29590.27|29590.27|29587.04|29587.04|0
1654527210000|2022-06-06 14:53:30|29595.81|29595.81|29595.81|29595.81|29595.81|29595.81|29595.81|29595.81|0
1654527220000|2022-06-06 14:53:40|29589.53|29589.53|29583.25|29583.25|29589.53|29589.53|29583.25|29583.25|0
1654527360000|2022-06-06 14:56:00|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|29580.12|0
1654527370000|2022-06-06 14:56:10|29589.53|29589.53|29586.3|29586.3|29589.53|29589.53|29586.3|29586.3|0
1654527420000|2022-06-06 14:57:00|29575.23|29575.23|29588.69|29588.69|29591.83|29591.83|29575.23|29575.23|0
1654527480000|2022-06-06 14:58:00|29585.56|29585.56|29582.42|29582.42|29585.56|29585.56|29582.42|29582.42|0
1654527490000|2022-06-06 14:58:10|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|29572.72|0
1654527510000|2022-06-06 14:58:30|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|29567.18|0
1654527620000|2022-06-06 15:00:20|29576.6|29576.6|29605.7|29605.7|29605.7|29605.7|29576.6|29576.6|0
1654527640000|2022-06-06 15:00:40|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|0
1654527650000|2022-06-06 15:00:50|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|29602.37|0
1654527750000|2022-06-06 15:02:30|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|29608.83|0
1654527760000|2022-06-06 15:02:40|29605.7|29605.7|29605.7|29605.7|29605.7|29605.7|29605.7|29605.7|0
1654527800000|2022-06-06 15:03:20|29611.97|29611.97|29621.38|29621.38|29621.38|29621.38|29611.97|29611.97|0
1654527810000|2022-06-06 15:03:30|29615.85|29615.85|29621.38|29621.38|29621.38|29621.38|29615.85|29615.85|0
1654527860000|2022-06-06 15:04:20|29615.85|29615.85|29615.85|29615.85|29615.85|29615.85|29615.85|29615.85|0
1654527890000|2022-06-06 15:04:50|29610.31|29610.31|29610.31|29610.31|29610.31|29610.31|29604.78|29604.78|0
1654527930000|2022-06-06 15:05:30|29604.78|29604.78|29604.78|29604.78|29604.78|29604.78|29604.78|29604.78|0
1654527960000|2022-06-06 15:06:00|29599.24|29599.24|29599.24|29599.24|29599.24|29599.24|29599.24|29599.24|0
1654528000000|2022-06-06 15:06:40|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|29602.48|0
1654528020000|2022-06-06 15:07:00|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|29589.55|0
1654528030000|2022-06-06 15:07:10|29586.41|29586.41|29580.13|29580.13|29586.41|29586.41|29580.13|29580.13|0
1654528040000|2022-06-06 15:07:20|29574.6|29574.6|29574.6|29574.6|29574.6|29574.6|29574.6|29574.6|0
1654528050000|2022-06-06 15:07:30|29569.06|29569.06|29563.53|29563.53|29569.06|29569.06|29560.39|29560.39|0
1654528070000|2022-06-06 15:07:50|29569.06|29569.06|29572.2|29572.2|29572.2|29572.2|29569.06|29569.06|0
1654528090000|2022-06-06 15:08:10|29578.48|29578.48|29578.48|29578.48|29578.48|29578.48|29578.48|29578.48|0
1654528140000|2022-06-06 15:09:00|29572.94|29572.94|29575.34|29575.34|29578.48|29578.48|29572.94|29572.94|0
1654528150000|2022-06-06 15:09:10|29569.8|29569.8|29569.8|29569.8|29569.8|29569.8|29569.8|29569.8|0
1654528200000|2022-06-06 15:10:00|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|29572.94|0
1654528230000|2022-06-06 15:10:30|29567.41|29567.41|29572.94|29572.94|29572.94|29572.94|29567.41|29567.41|0
1654528240000|2022-06-06 15:10:40|29566.67|29566.67|29563.53|29563.53|29566.67|29566.67|29563.53|29563.53|0
1654528280000|2022-06-06 15:11:20|29557.99|29557.99|29557.99|29557.99|29557.99|29557.99|29557.99|29557.99|0
1654528290000|2022-06-06 15:11:30|29552.46|29552.46|29555.69|29555.69|29555.69|29555.69|29552.46|29552.46|0
1654528300000|2022-06-06 15:11:40|29561.23|29561.23|29561.23|29561.23|29561.23|29561.23|29561.23|29561.23|0
1654528340000|2022-06-06 15:12:20|29555.69|29555.69|29555.69|29555.69|29555.69|29555.69|29555.69|29555.69|0
1654528370000|2022-06-06 15:12:50|29550.16|29550.16|29550.16|29550.16|29550.16|29550.16|29550.16|29550.16|0
1654528380000|2022-06-06 15:13:00|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|29544.62|0
1654528390000|2022-06-06 15:13:10|29541.48|29541.48|29541.48|29541.48|29541.48|29541.48|29541.48|29541.48|0
1654528430000|2022-06-06 15:13:50|29535.02|29535.02|29531.79|29531.79|29535.02|29535.02|29531.79|29531.79|0
1654528450000|2022-06-06 15:14:10|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|29537.32|0
1654528460000|2022-06-06 15:14:20|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|29542.85|0
1654528520000|2022-06-06 15:15:20|29531.79|29531.79|29531.79|29531.79|29537.32|29537.32|29531.79|29531.79|0
1654528530000|2022-06-06 15:15:30|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|29534.92|0
1654528540000|2022-06-06 15:15:40|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|29525.22|0
1654528610000|2022-06-06 15:16:50|29528.46|29528.46|29528.46|29528.46|29528.46|29528.46|29528.46|29528.46|0
1654528640000|2022-06-06 15:17:20|29525.22|29525.22|29522.18|29522.18|29533.99|29533.99|29522.18|29522.18|0
1654528650000|2022-06-06 15:17:30|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|0
1654528660000|2022-06-06 15:17:40|29538.79|29538.79|29533.25|29533.25|29544.32|29544.32|29533.25|29533.25|0
1654528670000|2022-06-06 15:17:50|29522.18|29522.18|29527.72|29527.72|29527.72|29527.72|29522.18|29522.18|0
1654528680000|2022-06-06 15:18:00|29522.18|29522.18|29518.95|29518.95|29522.18|29522.18|29515.72|29515.72|0
1654528700000|2022-06-06 15:18:20|29522.18|29522.18|29533.25|29533.25|29533.25|29533.25|29522.18|29522.18|0
1654528730000|2022-06-06 15:18:50|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|29527.72|0
1654528780000|2022-06-06 15:19:40|29533.25|29533.25|29544.32|29544.32|29549.86|29549.86|29533.25|29533.25|0
1654528800000|2022-06-06 15:20:00|29533.25|29533.25|29544.32|29544.32|29544.32|29544.32|29533.25|29533.25|0
1654528810000|2022-06-06 15:20:10|29537.85|29537.85|29543.39|29543.39|29543.39|29543.39|29537.85|29537.85|0
1654528820000|2022-06-06 15:20:20|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|0
1654528830000|2022-06-06 15:20:30|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|29532.32|0
1654528860000|2022-06-06 15:21:00|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|29526.78|0
1654528870000|2022-06-06 15:21:10|29537.85|29537.85|29543.39|29543.39|29543.39|29543.39|29537.85|29537.85|0
1654528880000|2022-06-06 15:21:20|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|29537.85|0
1654528910000|2022-06-06 15:21:50|29543.39|29543.39|29543.39|29543.39|29543.39|29543.39|29543.39|29543.39|0
1654528930000|2022-06-06 15:22:10|29537.11|29537.11|29537.11|29537.11|29537.11|29537.11|29537.11|29537.11|0
1654528950000|2022-06-06 15:22:30|29531.58|29531.58|29537.11|29537.11|29537.11|29537.11|29531.58|29531.58|0
1654528980000|2022-06-06 15:23:00|29542.65|29542.65|29553.72|29553.72|29553.72|29553.72|29542.65|29542.65|0
1654528990000|2022-06-06 15:23:10|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|0
1654529000000|2022-06-06 15:23:20|29564.79|29564.79|29564.79|29564.79|29564.79|29564.79|29559.25|29559.25|0
1654529020000|2022-06-06 15:23:40|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|29559.25|0
1654529030000|2022-06-06 15:23:50|29564.79|29564.79|29564.79|29564.79|29564.79|29564.79|29564.79|29564.79|0
1654529070000|2022-06-06 15:24:30|29570.32|29570.32|29564.79|29564.79|29570.32|29570.32|29564.79|29564.79|0
1654529080000|2022-06-06 15:24:40|29574.49|29574.49|29562.68|29562.68|29580.02|29580.02|29562.68|29562.68|0
1654529090000|2022-06-06 15:24:50|29568.21|29568.21|29568.21|29568.21|29568.21|29568.21|29562.68|29562.68|0
1654529100000|2022-06-06 15:25:00|29565.07|29565.07|29559.54|29559.54|29570.61|29570.61|29559.54|29559.54|0
1654529110000|2022-06-06 15:25:10|29565.07|29565.07|29570.61|29570.61|29570.61|29570.61|29565.07|29565.07|0
1654529120000|2022-06-06 15:25:20|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|29576.14|0
1654529130000|2022-06-06 15:25:30|29569.68|29569.68|29572.81|29572.81|29572.81|29572.81|29569.68|29569.68|0
1654529150000|2022-06-06 15:25:50|29567.28|29567.28|29591.83|29591.83|29591.83|29591.83|29567.28|29567.28|0
1654529160000|2022-06-06 15:26:00|29588.69|29588.69|29591.83|29591.83|29591.83|29591.83|29586.3|29586.3|0
1654529170000|2022-06-06 15:26:10|29585.56|29585.56|29580.02|29580.02|29585.56|29585.56|29574.49|29574.49|0
1654529180000|2022-06-06 15:26:20|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|29585.56|0
1654529220000|2022-06-06 15:27:00|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29573.55|29573.55|0
1654529230000|2022-06-06 15:27:10|29573.55|29573.55|29590.16|29590.16|29595.69|29595.69|29573.55|29573.55|0
1654529240000|2022-06-06 15:27:20|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|29579.09|0
1654529250000|2022-06-06 15:27:30|29590.16|29590.16|29590.16|29590.16|29590.16|29590.16|29584.62|29584.62|0
1654529260000|2022-06-06 15:27:40|29579.09|29579.09|29590.16|29590.16|29590.16|29590.16|29579.09|29579.09|0
1654529270000|2022-06-06 15:27:50|29584.62|29584.62|29587.86|29587.86|29593.39|29593.39|29584.62|29584.62|0
1654529280000|2022-06-06 15:28:00|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29587.86|29587.86|0
1654529290000|2022-06-06 15:28:10|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|29587.86|0
1654529300000|2022-06-06 15:28:20|29593.39|29593.39|29593.39|29593.39|29593.39|29593.39|29587.86|29587.86|0
1654529320000|2022-06-06 15:28:40|29603.09|29603.09|29603.09|29603.09|29603.09|29603.09|29603.09|29603.09|0
1654529330000|2022-06-06 15:28:50|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|29592.02|0
1654529340000|2022-06-06 15:29:00|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|29586.49|0
1654529360000|2022-06-06 15:29:20|29575.42|29575.42|29564.35|29564.35|29575.42|29575.42|29564.35|29564.35|0
1654529380000|2022-06-06 15:29:40|29569.88|29569.88|29584.19|29584.19|29584.19|29584.19|29567.58|29567.58|0
1654529390000|2022-06-06 15:29:50|29590.65|29590.65|29596.93|29596.93|29596.93|29596.93|29587.51|29587.51|0
1654586160000|2022-06-07 07:16:00|29392.64|29392.64|29392.64|29392.64|29392.64|29392.64|29392.64|29392.64|0
1654586220000|2022-06-07 07:17:00|29425.85|29425.85|29432.31|29432.31|29432.31|29432.31|29425.85|29425.85|0
1654586230000|2022-06-07 07:17:10|29444.86|29444.86|29462.95|29462.95|29462.95|29462.95|29444.86|29444.86|0
1654586240000|2022-06-07 07:17:20|29481.78|29481.78|29481.78|29481.78|29481.78|29481.78|29481.78|29481.78|0
1654586270000|2022-06-07 07:17:50|29498.38|29498.38|29498.38|29498.38|29498.38|29498.38|29498.38|29498.38|0
1654586300000|2022-06-07 07:18:20|29495.24|29495.24|29495.24|29495.24|29495.24|29495.24|29495.24|29495.24|0
1654586340000|2022-06-07 07:19:00|29478.64|29478.64|29478.64|29478.64|29478.64|29478.64|29478.64|29478.64|0
1654586350000|2022-06-07 07:19:10|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|29475.5|0
1654586410000|2022-06-07 07:20:10|29469.03|29469.03|29480.1|29480.1|29480.1|29480.1|29469.03|29469.03|0
1654586430000|2022-06-07 07:20:30|29483.24|29483.24|29472.17|29472.17|29483.24|29483.24|29472.17|29472.17|0
1654586490000|2022-06-07 07:21:30|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|29466.64|0
1654586500000|2022-06-07 07:21:40|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|29450.03|0
1654586510000|2022-06-07 07:21:50|29438.96|29438.96|29432.69|29432.69|29438.96|29438.96|29432.69|29432.69|0
1654586520000|2022-06-07 07:22:00|29429.45|29429.45|29429.45|29429.45|29429.45|29429.45|29429.45|29429.45|0
1654586530000|2022-06-07 07:22:10|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|29407.32|0
1654586560000|2022-06-07 07:22:40|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|29418.38|0
1654586580000|2022-06-07 07:23:00|29423.92|29423.92|29420.69|29420.69|29423.92|29423.92|29420.69|29420.69|0
1654586590000|2022-06-07 07:23:10|29430.39|29430.39|29408.25|29408.25|29430.39|29430.39|29408.25|29408.25|0
1654586600000|2022-06-07 07:23:20|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|0
1654586650000|2022-06-07 07:24:10|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|0
1654586680000|2022-06-07 07:24:40|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|29430.39|0
1654586700000|2022-06-07 07:25:00|29424.85|29424.85|29419.32|29419.32|29424.85|29424.85|29419.32|29419.32|0
1654586710000|2022-06-07 07:25:10|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|29424.85|0
1654586740000|2022-06-07 07:25:40|29431.13|29431.13|29437.4|29437.4|29437.4|29437.4|29431.13|29431.13|0
1654586750000|2022-06-07 07:25:50|29454.01|29454.01|29454.01|29454.01|29454.01|29454.01|29454.01|29454.01|0
1654586780000|2022-06-07 07:26:20|29426.33|29426.33|29426.33|29426.33|29431.87|29431.87|29426.33|29426.33|0
1654586810000|2022-06-07 07:26:50|29437.4|29437.4|29426.33|29426.33|29437.4|29437.4|29426.33|29426.33|0
1654586830000|2022-06-07 07:27:10|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|0
1654586870000|2022-06-07 07:27:50|29426.33|29426.33|29426.33|29426.33|29426.33|29426.33|29426.33|29426.33|0
1654586890000|2022-06-07 07:28:10|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|29431.87|0
1654586900000|2022-06-07 07:28:20|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|29437.4|0
1654586940000|2022-06-07 07:29:00|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|29430.94|0
1654586960000|2022-06-07 07:29:20|29419.87|29419.87|29419.87|29419.87|29419.87|29419.87|29419.87|29419.87|0
1654587000000|2022-06-07 07:30:00|29444.97|29444.97|29457.69|29457.69|29463.97|29463.97|29444.97|29444.97|0
1654587010000|2022-06-07 07:30:10|29468.76|29468.76|29490.9|29490.9|29496.44|29496.44|29468.76|29468.76|0
1654587050000|2022-06-07 07:30:50|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|29494.04|0
1654587160000|2022-06-07 07:32:40|29526.37|29526.37|29536.07|29536.07|29539.3|29539.3|29526.37|29526.37|0
1654587170000|2022-06-07 07:32:50|29542.54|29542.54|29545.77|29545.77|29545.77|29545.77|29542.54|29542.54|0
1654587210000|2022-06-07 07:33:30|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|29518.1|0
1654587250000|2022-06-07 07:34:10|29501.49|29501.49|29501.49|29501.49|29501.49|29501.49|29501.49|29501.49|0
1654587270000|2022-06-07 07:34:30|29488.94|29488.94|29488.94|29488.94|29488.94|29488.94|29488.94|29488.94|0
1654587290000|2022-06-07 07:34:50|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|29485.8|0
1654587310000|2022-06-07 07:35:10|29474.73|29474.73|29474.73|29474.73|29474.73|29474.73|29474.73|29474.73|0
1654587320000|2022-06-07 07:35:20|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|0
1654587330000|2022-06-07 07:35:30|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|0
1654587370000|2022-06-07 07:36:10|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|0
1654587450000|2022-06-07 07:37:30|29493.85|29493.85|29493.85|29493.85|29493.85|29493.85|29493.85|29493.85|0
1654587470000|2022-06-07 07:37:50|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|29499.38|0
1654587480000|2022-06-07 07:38:00|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|29489.68|0
1654587490000|2022-06-07 07:38:10|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|0
1654587510000|2022-06-07 07:38:30|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|29478.61|0
1654587530000|2022-06-07 07:38:50|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|29484.15|0
1654587630000|2022-06-07 07:40:30|29495.22|29495.22|29513.48|29513.48|29513.48|29513.48|29495.22|29495.22|0
1654587720000|2022-06-07 07:42:00|29496.87|29496.87|29502.41|29502.41|29507.94|29507.94|29496.87|29496.87|0
1654587780000|2022-06-07 07:43:00|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|29496.87|0
1654587790000|2022-06-07 07:43:10|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|29507.94|0
1654587800000|2022-06-07 07:43:20|29524.11|29524.11|29524.11|29524.11|29524.11|29524.11|29524.11|29524.11|0
1654587830000|2022-06-07 07:43:50|29518.57|29518.57|29513.04|29513.04|29518.57|29518.57|29513.04|29513.04|0
1654587840000|2022-06-07 07:44:00|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|29507.5|0
1654587850000|2022-06-07 07:44:10|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|0
1654587860000|2022-06-07 07:44:20|29505.85|29505.85|29500.31|29500.31|29505.85|29505.85|29500.31|29500.31|0
1654587940000|2022-06-07 07:45:40|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|29516.92|0
1654587950000|2022-06-07 07:45:50|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|0
1654587960000|2022-06-07 07:46:00|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|29500.31|0
1654587970000|2022-06-07 07:46:10|29505.85|29505.85|29511.38|29511.38|29511.38|29511.38|29505.85|29505.85|0
1654587980000|2022-06-07 07:46:20|29505.85|29505.85|29500.31|29500.31|29505.85|29505.85|29500.31|29500.31|0
1654588040000|2022-06-07 07:47:20|29511.38|29511.38|29516.92|29516.92|29516.92|29516.92|29511.38|29511.38|0
1654588080000|2022-06-07 07:48:00|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|0
1654588090000|2022-06-07 07:48:10|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|29505.85|0
1654588100000|2022-06-07 07:48:20|29500.31|29500.31|29516.92|29516.92|29516.92|29516.92|29500.31|29500.31|0
1654588110000|2022-06-07 07:48:30|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|29511.38|0
1654588120000|2022-06-07 07:48:40|29527.99|29527.99|29527.99|29527.99|29527.99|29527.99|29527.99|29527.99|0
1654588140000|2022-06-07 07:49:00|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|29539.06|0
1654588160000|2022-06-07 07:49:20|29551.61|29551.61|29551.61|29551.61|29551.61|29551.61|29551.61|29551.61|0
1654588200000|2022-06-07 07:50:00|29546.07|29546.07|29546.07|29546.07|29546.07|29546.07|29546.07|29546.07|0
1654588260000|2022-06-07 07:51:00|29552.54|29552.54|29549.4|29549.4|29552.54|29552.54|29549.4|29549.4|0
1654588310000|2022-06-07 07:51:50|29538.33|29538.33|29538.33|29538.33|29538.33|29538.33|29538.33|29538.33|0
1654588320000|2022-06-07 07:52:00|29535.19|29535.19|29532.06|29532.06|29535.19|29535.19|29532.06|29532.06|0
1654588380000|2022-06-07 07:53:00|29528.82|29528.82|29528.82|29528.82|29528.82|29528.82|29528.82|29528.82|0
1654588390000|2022-06-07 07:53:10|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|29506.68|0
1654588450000|2022-06-07 07:54:10|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|29484.54|0
1654588500000|2022-06-07 07:55:00|29490.08|29490.08|29495.61|29495.61|29495.61|29495.61|29479.01|29479.01|0
1654588520000|2022-06-07 07:55:20|29498.85|29498.85|29511.49|29511.49|29511.49|29511.49|29498.85|29498.85|0
1654588530000|2022-06-07 07:55:30|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|29517.03|0
1654588550000|2022-06-07 07:55:50|29523.49|29523.49|29526.73|29526.73|29526.73|29526.73|29523.49|29523.49|0
1654588560000|2022-06-07 07:56:00|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|29521.19|0
1654588610000|2022-06-07 07:56:50|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|29510.12|0
1654588620000|2022-06-07 07:57:00|29503.66|29503.66|29513.07|29513.07|29513.07|29513.07|29503.66|29503.66|0
1654588640000|2022-06-07 07:57:20|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|29524.14|0
1654588650000|2022-06-07 07:57:30|29540.74|29540.74|29546.28|29546.28|29546.28|29546.28|29540.74|29540.74|0
1654588780000|2022-06-07 07:59:40|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|29529.67|0
1654588870000|2022-06-07 08:01:10|29532.91|29532.91|29538.44|29538.44|29538.44|29538.44|29532.91|29532.91|0
1654588880000|2022-06-07 08:01:20|29553.39|29553.39|29559.67|29559.67|29559.67|29559.67|29553.39|29553.39|0
1654588930000|2022-06-07 08:02:10|29565.2|29565.2|29565.2|29565.2|29565.2|29565.2|29565.2|29565.2|0
1654589000000|2022-06-07 08:03:20|29570.74|29570.74|29564.46|29564.46|29570.74|29570.74|29564.46|29564.46|0
1654589010000|2022-06-07 08:03:30|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|29553.39|0
1654589030000|2022-06-07 08:03:50|29556.62|29556.62|29546.92|29546.92|29556.62|29556.62|29543.69|29543.69|0
1654589150000|2022-06-07 08:05:50|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|29556.62|0
1654589170000|2022-06-07 08:06:10|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|29543.69|0
1654589250000|2022-06-07 08:07:30|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|29537.22|0
1654589270000|2022-06-07 08:07:50|29515.09|29515.09|29515.09|29515.09|29515.09|29515.09|29515.09|29515.09|0
1654589330000|2022-06-07 08:08:50|29511.85|29511.85|29511.85|29511.85|29511.85|29511.85|29511.85|29511.85|0
1654589340000|2022-06-07 08:09:00|29505.58|29505.58|29505.58|29505.58|29505.58|29505.58|29505.58|29505.58|0
1654589350000|2022-06-07 08:09:10|29477.9|29477.9|29477.9|29477.9|29477.9|29477.9|29477.9|29477.9|0
1654589390000|2022-06-07 08:09:50|29471.63|29471.63|29471.63|29471.63|29471.63|29471.63|29471.63|29471.63|0
1654589400000|2022-06-07 08:10:00|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|29458.7|0
1654589410000|2022-06-07 08:10:10|29442.09|29442.09|29447.63|29447.63|29447.63|29447.63|29442.09|29442.09|0
1654589420000|2022-06-07 08:10:20|29453.16|29453.16|29453.16|29453.16|29453.16|29453.16|29453.16|29453.16|0
1654589460000|2022-06-07 08:11:00|29475.3|29475.3|29475.3|29475.3|29475.3|29475.3|29475.3|29475.3|0
1654589480000|2022-06-07 08:11:20|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|29465.6|0
1654589510000|2022-06-07 08:11:50|29421.32|29421.32|29443.46|29443.46|29443.46|29443.46|29421.32|29421.32|0
1654589520000|2022-06-07 08:12:00|29437.93|29437.93|29430.53|29430.53|29443.46|29443.46|29430.53|29430.53|0
1654589540000|2022-06-07 08:12:20|29427.3|29427.3|29417.6|29417.6|29427.3|29427.3|29417.6|29417.6|0
1654589610000|2022-06-07 08:13:30|29420.73|29420.73|29420.73|29420.73|29420.73|29420.73|29420.73|29420.73|0
1654589640000|2022-06-07 08:14:00|29431.8|29431.8|29431.8|29431.8|29431.8|29431.8|29431.8|29431.8|0
1654589650000|2022-06-07 08:14:10|29442.87|29442.87|29442.87|29442.87|29442.87|29442.87|29442.87|29442.87|0
1654589700000|2022-06-07 08:15:00|29426.27|29426.27|29426.27|29426.27|29426.27|29426.27|29426.27|29426.27|0
1654589720000|2022-06-07 08:15:20|29419.8|29419.8|29419.8|29419.8|29419.8|29419.8|29419.8|29419.8|0
1654589740000|2022-06-07 08:15:40|29425.34|29425.34|29425.34|29425.34|29425.34|29425.34|29425.34|29425.34|0
1654589780000|2022-06-07 08:16:20|29434.75|29434.75|29441.03|29441.03|29441.03|29441.03|29434.75|29434.75|0
1654589820000|2022-06-07 08:17:00|29435.49|29435.49|29441.03|29441.03|29441.03|29441.03|29435.49|29435.49|0
1654589840000|2022-06-07 08:17:20|29435.49|29435.49|29435.49|29435.49|29435.49|29435.49|29435.49|29435.49|0
1654589870000|2022-06-07 08:17:50|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|29441.03|0
1654589940000|2022-06-07 08:19:00|29452.1|29452.1|29457.63|29457.63|29457.63|29457.63|29452.1|29452.1|0
1654590010000|2022-06-07 08:20:10|29447.93|29447.93|29439.26|29439.26|29447.93|29447.93|29436.12|29436.12|0
1654590020000|2022-06-07 08:20:20|29442.4|29442.4|29451.81|29451.81|29451.81|29451.81|29442.4|29442.4|0
1654590040000|2022-06-07 08:20:40|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|29445.53|0
1654590070000|2022-06-07 08:21:10|29434.46|29434.46|29433.53|29433.53|29434.46|29434.46|29428|29428|0
1654590090000|2022-06-07 08:21:30|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|29439.07|0
1654590100000|2022-06-07 08:21:40|29444.6|29444.6|29444.6|29444.6|29444.6|29444.6|29444.6|29444.6|0
1654590110000|2022-06-07 08:21:50|29447.74|29447.74|29460.29|29460.29|29460.29|29460.29|29447.74|29447.74|0
1654590150000|2022-06-07 08:22:30|29444.6|29444.6|29438.33|29438.33|29444.6|29444.6|29435.19|29435.19|0
1654590160000|2022-06-07 08:22:40|29443.86|29443.86|29443.86|29443.86|29443.86|29443.86|29443.86|29443.86|0
1654590180000|2022-06-07 08:23:00|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|29431.31|0
1654590190000|2022-06-07 08:23:10|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|29418.76|0
1654590210000|2022-06-07 08:23:30|29412.29|29412.29|29409.06|29409.06|29412.29|29412.29|29402.59|29402.59|0
1654590240000|2022-06-07 08:24:00|29397.99|29397.99|29397.99|29397.99|29397.99|29397.99|29397.99|29397.99|0
1654590260000|2022-06-07 08:24:20|29394.85|29394.85|29405.92|29405.92|29405.92|29405.92|29394.85|29394.85|0
1654590300000|2022-06-07 08:25:00|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|29400.39|0
1654590320000|2022-06-07 08:25:20|29405.92|29405.92|29405.92|29405.92|29405.92|29405.92|29405.92|29405.92|0
1654590330000|2022-06-07 08:25:30|29411.46|29411.46|29411.46|29411.46|29411.46|29411.46|29411.46|29411.46|0
1654590370000|2022-06-07 08:26:10|29414.6|29414.6|29411.46|29411.46|29414.6|29414.6|29411.46|29411.46|0
1654590430000|2022-06-07 08:27:10|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|0
1654590440000|2022-06-07 08:27:20|29420.13|29420.13|29420.13|29420.13|29420.13|29420.13|29420.13|29420.13|0
1654590520000|2022-06-07 08:28:40|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|29413.66|0
1654590530000|2022-06-07 08:28:50|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|29408.13|0
1654590550000|2022-06-07 08:29:10|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|29397.06|0
1654590600000|2022-06-07 08:30:00|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|29391.52|0
1654590630000|2022-06-07 08:30:30|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|29394.76|0
1654590710000|2022-06-07 08:31:50|29397.99|29397.99|29409.06|29409.06|29409.06|29409.06|29397.99|29397.99|0
1654590850000|2022-06-07 08:34:10|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|29414.6|0
1654590900000|2022-06-07 08:35:00|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|29409.06|0
1654590930000|2022-06-07 08:35:30|29415.53|29415.53|29428.46|29428.46|29428.46|29428.46|29415.53|29415.53|0
1654590940000|2022-06-07 08:35:40|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|29434.93|0
1654590950000|2022-06-07 08:35:50|29440.46|29440.46|29440.46|29440.46|29440.46|29440.46|29440.46|29440.46|0
1654590990000|2022-06-07 08:36:30|29431.05|29431.05|29431.05|29431.05|29431.05|29431.05|29431.05|29431.05|0
1654591010000|2022-06-07 08:36:50|29447.65|29447.65|29442.12|29442.12|29447.65|29447.65|29442.12|29442.12|0
1654591030000|2022-06-07 08:37:10|29447.65|29447.65|29447.65|29447.65|29447.65|29447.65|29447.65|29447.65|0
1654591120000|2022-06-07 08:38:40|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|0
1654591140000|2022-06-07 08:39:00|29427.91|29427.91|29431.14|29431.14|29431.14|29431.14|29427.91|29427.91|0
1654591200000|2022-06-07 08:40:00|29427.91|29427.91|29418.21|29418.21|29427.91|29427.91|29418.21|29418.21|0
1654591260000|2022-06-07 08:41:00|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|29407.14|0
1654591300000|2022-06-07 08:41:40|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|29401.61|0
1654591400000|2022-06-07 08:43:20|29379.47|29379.47|29365.26|29365.26|29379.47|29379.47|29365.26|29365.26|0
1654591410000|2022-06-07 08:43:30|29370.79|29370.79|29376.33|29376.33|29376.33|29376.33|29370.79|29370.79|0
1654591430000|2022-06-07 08:43:50|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|29381.86|0
1654591450000|2022-06-07 08:44:10|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|29387.4|0
1654591740000|2022-06-07 08:49:00|29381.86|29381.86|29382.15|29382.15|29391.56|29391.56|29381.86|29381.86|0
1654591750000|2022-06-07 08:49:10|29376.62|29376.62|29371.08|29371.08|29376.62|29376.62|29371.08|29371.08|0
1654591760000|2022-06-07 08:49:20|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|29376.62|0
1654591770000|2022-06-07 08:49:30|29382.15|29382.15|29382.15|29382.15|29382.15|29382.15|29382.15|29382.15|0
1654591790000|2022-06-07 08:49:50|29387.68|29387.68|29387.68|29387.68|29387.68|29387.68|29387.68|29387.68|0
1654591800000|2022-06-07 08:50:00|29393.22|29393.22|29387.68|29387.68|29393.22|29393.22|29387.68|29387.68|0
1654591860000|2022-06-07 08:51:00|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|29377.99|0
1654591910000|2022-06-07 08:51:50|29372.45|29372.45|29369.22|29369.22|29372.45|29372.45|29369.22|29369.22|0
1654591930000|2022-06-07 08:52:10|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|29363.68|0
1654591950000|2022-06-07 08:52:30|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|29369.22|0
1654591960000|2022-06-07 08:52:40|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|29374.75|0
1654592020000|2022-06-07 08:53:40|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|0
1654592040000|2022-06-07 08:54:00|29374.01|29374.01|29379.55|29379.55|29379.55|29379.55|29374.01|29374.01|0
1654592050000|2022-06-07 08:54:10|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|0
1654592120000|2022-06-07 08:55:20|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|29368.48|0
1654592170000|2022-06-07 08:56:10|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|0
1654592220000|2022-06-07 08:57:00|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|29374.01|0
1654592230000|2022-06-07 08:57:10|29379.55|29379.55|29389.25|29389.25|29389.25|29389.25|29379.55|29379.55|0
1654592260000|2022-06-07 08:57:40|29383.71|29383.71|29383.71|29383.71|29383.71|29383.71|29383.71|29383.71|0
1654592390000|2022-06-07 08:59:50|29380.48|29380.48|29386.01|29386.01|29386.01|29386.01|29380.48|29380.48|0
1654592410000|2022-06-07 09:00:10|29376.6|29376.6|29360.43|29360.43|29376.6|29376.6|29360.43|29360.43|0
1654592430000|2022-06-07 09:00:30|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|29354.9|0
1654592440000|2022-06-07 09:00:40|29358.13|29358.13|29358.13|29358.13|29358.13|29358.13|29358.13|29358.13|0
1654592480000|2022-06-07 09:01:20|29364.6|29364.6|29364.6|29364.6|29364.6|29364.6|29364.6|29364.6|0
1654592560000|2022-06-07 09:02:40|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|29358.32|0
1654592570000|2022-06-07 09:02:50|29352.79|29352.79|29355.19|29355.19|29355.19|29355.19|29349.65|29349.65|0
1654592620000|2022-06-07 09:03:40|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|29348.91|0
1654592680000|2022-06-07 09:04:40|29345.68|29345.68|29339.21|29339.21|29345.68|29345.68|29339.21|29339.21|0
1654592690000|2022-06-07 09:04:50|29328.14|29328.14|29317.07|29317.07|29328.14|29328.14|29317.07|29317.07|0
1654592790000|2022-06-07 09:06:30|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|29320.21|0
1654592900000|2022-06-07 09:08:20|29314.67|29314.67|29314.67|29314.67|29314.67|29314.67|29314.67|29314.67|0
1654592940000|2022-06-07 09:09:00|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|29325.74|0
1654592990000|2022-06-07 09:09:50|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|29331.28|0
1654593030000|2022-06-07 09:10:30|29325|29325|29325|29325|29325|29325|29325|29325|0
1654593070000|2022-06-07 09:11:10|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|0
1654593080000|2022-06-07 09:11:20|29333.68|29333.68|29328.14|29328.14|29333.68|29333.68|29328.14|29328.14|0
1654593120000|2022-06-07 09:12:00|29331.37|29331.37|29337.84|29337.84|29337.84|29337.84|29331.37|29331.37|0
1654593130000|2022-06-07 09:12:10|29331.37|29331.37|29331.37|29331.37|29331.37|29331.37|29331.37|29331.37|0
1654593300000|2022-06-07 09:15:00|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|29328.14|0
1654593330000|2022-06-07 09:15:30|29324.91|29324.91|29324.91|29324.91|29324.91|29324.91|29324.91|29324.91|0
1654593350000|2022-06-07 09:15:50|29297.23|29297.23|29286.16|29286.16|29302.77|29302.77|29286.16|29286.16|0
1654593410000|2022-06-07 09:16:50|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|0
1654593440000|2022-06-07 09:17:20|29295.58|29295.58|29304.99|29304.99|29304.99|29304.99|29295.58|29295.58|0
1654593570000|2022-06-07 09:19:30|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|29289.3|0
1654593590000|2022-06-07 09:19:50|29283.03|29283.03|29283.03|29283.03|29283.03|29283.03|29276.75|29276.75|0
1654593610000|2022-06-07 09:20:10|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|29294.1|0
1654593680000|2022-06-07 09:21:20|29310.7|29310.7|29310.7|29310.7|29310.7|29310.7|29310.7|29310.7|0
1654593690000|2022-06-07 09:21:30|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|0
1654593810000|2022-06-07 09:23:30|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|29332.4|0
1654593820000|2022-06-07 09:23:40|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|29326.87|0
1654593830000|2022-06-07 09:23:50|29333.14|29333.14|29333.14|29333.14|29333.14|29333.14|29333.14|29333.14|0
1654593840000|2022-06-07 09:24:00|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|29336.28|0
1654593860000|2022-06-07 09:24:20|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|29341.81|0
1654593910000|2022-06-07 09:25:10|29347.35|29347.35|29358.42|29358.42|29358.42|29358.42|29347.35|29347.35|0
1654593920000|2022-06-07 09:25:20|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|29363.95|0
1654594030000|2022-06-07 09:27:10|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|0
1654594080000|2022-06-07 09:28:00|29366.25|29366.25|29372.72|29372.72|29372.72|29372.72|29366.25|29366.25|0
1654594150000|2022-06-07 09:29:10|29378.26|29378.26|29378.26|29378.26|29378.26|29378.26|29378.26|29378.26|0
1654594200000|2022-06-07 09:30:00|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|29371.98|0
1654594210000|2022-06-07 09:30:10|29377.52|29377.52|29375.12|29375.12|29377.52|29377.52|29371.98|29371.98|0
1654594310000|2022-06-07 09:31:50|29381.39|29381.39|29381.39|29381.39|29381.39|29381.39|29378.26|29378.26|0
1654594340000|2022-06-07 09:32:20|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|29386.93|0
1654594380000|2022-06-07 09:33:00|29398|29398|29407.7|29407.7|29407.7|29407.7|29398|29398|0
1654594390000|2022-06-07 09:33:10|29410.83|29410.83|29413.97|29413.97|29413.97|29413.97|29410.83|29410.83|0
1654594410000|2022-06-07 09:33:30|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|29425.04|0
1654594430000|2022-06-07 09:33:50|29428.28|29428.28|29422.74|29422.74|29428.28|29428.28|29422.74|29422.74|0
1654594440000|2022-06-07 09:34:00|29417.21|29417.21|29417.21|29417.21|29417.21|29417.21|29417.21|29417.21|0
1654594520000|2022-06-07 09:35:20|29422.74|29422.74|29417.21|29417.21|29422.74|29422.74|29417.21|29417.21|0
1654594630000|2022-06-07 09:37:10|29423.67|29423.67|29423.67|29423.67|29423.67|29423.67|29423.67|29423.67|0
1654594730000|2022-06-07 09:38:50|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|29430.14|0
1654594760000|2022-06-07 09:39:20|29419.07|29419.07|29413.53|29413.53|29419.07|29419.07|29413.53|29413.53|0
1654594770000|2022-06-07 09:39:30|29424.6|29424.6|29424.6|29424.6|29424.6|29424.6|29424.6|29424.6|0
1654594800000|2022-06-07 09:40:00|29413.53|29413.53|29413.53|29413.53|29413.53|29413.53|29413.53|29413.53|0
1654594810000|2022-06-07 09:40:10|29408|29408|29408|29408|29408|29408|29408|29408|0
1654594930000|2022-06-07 09:42:10|29396.93|29396.93|29400.07|29400.07|29400.07|29400.07|29396.93|29396.93|0
1654594960000|2022-06-07 09:42:40|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|0
1654595060000|2022-06-07 09:44:20|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|29383.9|0
1654595100000|2022-06-07 09:45:00|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|29378.37|0
1654595120000|2022-06-07 09:45:20|29372.83|29372.83|29372.83|29372.83|29372.83|29372.83|29372.83|29372.83|0
1654595180000|2022-06-07 09:46:20|29369.6|29369.6|29363.13|29363.13|29369.6|29369.6|29363.13|29363.13|0
1654595230000|2022-06-07 09:47:10|29376.07|29376.07|29376.07|29376.07|29376.07|29376.07|29376.07|29376.07|0
1654595250000|2022-06-07 09:47:30|29372.93|29372.93|29376.07|29376.07|29376.07|29376.07|29369.79|29369.79|0
1654595260000|2022-06-07 09:47:40|29379.2|29379.2|29385.48|29385.48|29388.62|29388.62|29379.2|29379.2|0
1654595300000|2022-06-07 09:48:20|29391.01|29391.01|29391.01|29391.01|29391.01|29391.01|29391.01|29391.01|0
1654595320000|2022-06-07 09:48:40|29396.55|29396.55|29396.55|29396.55|29396.55|29396.55|29396.55|29396.55|0
1654595380000|2022-06-07 09:49:40|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|29402.08|0
1654595390000|2022-06-07 09:49:50|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|29407.62|0
1654595400000|2022-06-07 09:50:00|29402.08|29402.08|29396.55|29396.55|29402.08|29402.08|29396.55|29396.55|0
1654595420000|2022-06-07 09:50:20|29393.41|29393.41|29390.27|29390.27|29393.41|29393.41|29390.27|29390.27|0
1654595470000|2022-06-07 09:51:10|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|29384.74|0
1654595620000|2022-06-07 09:53:40|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|29381.6|0
1654595650000|2022-06-07 09:54:10|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|29370.53|0
1654595660000|2022-06-07 09:54:20|29364.06|29364.06|29364.06|29364.06|29364.06|29364.06|29364.06|29364.06|0
1654595690000|2022-06-07 09:54:50|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|29358.53|0
1654595700000|2022-06-07 09:55:00|29353|29353|29347.46|29347.46|29353|29353|29347.46|29347.46|0
1654595770000|2022-06-07 09:56:10|29353.74|29353.74|29353.74|29353.74|29353.74|29353.74|29353.74|29353.74|0
1654595780000|2022-06-07 09:56:20|29364.81|29364.81|29375.87|29375.87|29375.87|29375.87|29364.81|29364.81|0
1654595870000|2022-06-07 09:57:50|29369.41|29369.41|29369.41|29369.41|29369.41|29369.41|29369.41|29369.41|0
1654595930000|2022-06-07 09:58:50|29363.87|29363.87|29358.34|29358.34|29363.87|29363.87|29358.34|29358.34|0
1654595980000|2022-06-07 09:59:40|29364.81|29364.81|29364.81|29364.81|29364.81|29364.81|29364.81|29364.81|0
1654595990000|2022-06-07 09:59:50|29368.04|29368.04|29368.04|29368.04|29368.04|29368.04|29368.04|29368.04|0
1654596010000|2022-06-07 10:00:10|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|29364.9|0
1654596020000|2022-06-07 10:00:20|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|29375.97|0
1654596070000|2022-06-07 10:01:10|29379.11|29379.11|29379.11|29379.11|29379.11|29379.11|29379.11|29379.11|0
1654596160000|2022-06-07 10:02:40|29372.64|29372.64|29356.04|29356.04|29372.64|29372.64|29356.04|29356.04|0
1654596170000|2022-06-07 10:02:50|29361.57|29361.57|29361.57|29361.57|29361.57|29361.57|29361.57|29361.57|0
1654596340000|2022-06-07 10:05:40|29367.11|29367.11|29383.71|29383.71|29383.71|29383.71|29367.11|29367.11|0
1654596390000|2022-06-07 10:06:30|29389.25|29389.25|29389.25|29389.25|29389.25|29389.25|29389.25|29389.25|0
1654596410000|2022-06-07 10:06:50|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|0
1654596540000|2022-06-07 10:09:00|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|29381.31|0
1654596580000|2022-06-07 10:09:40|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|29392.38|0
1654596610000|2022-06-07 10:10:10|29389.15|29389.15|29389.15|29389.15|29389.15|29389.15|29389.15|29389.15|0
1654596620000|2022-06-07 10:10:20|29394.69|29394.69|29400.22|29400.22|29400.22|29400.22|29394.69|29394.69|0
1654596700000|2022-06-07 10:11:40|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|29405.75|0
1654596720000|2022-06-07 10:12:00|29400.22|29400.22|29400.22|29400.22|29400.22|29400.22|29400.22|29400.22|0
1654596740000|2022-06-07 10:12:20|29409.92|29409.92|29416.39|29416.39|29416.39|29416.39|29409.92|29409.92|0
1654596800000|2022-06-07 10:13:20|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|0
1654596830000|2022-06-07 10:13:50|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|29432.99|0
1654596920000|2022-06-07 10:15:20|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|29427.45|0
1654596960000|2022-06-07 10:16:00|29424.22|29424.22|29418.69|29418.69|29424.22|29424.22|29418.69|29418.69|0
1654596990000|2022-06-07 10:16:30|29413.15|29413.15|29407.62|29407.62|29413.15|29413.15|29407.62|29407.62|0
1654597000000|2022-06-07 10:16:40|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|29404.48|0
1654597010000|2022-06-07 10:16:50|29398.95|29398.95|29395.71|29395.71|29398.95|29398.95|29395.71|29395.71|0
1654597050000|2022-06-07 10:17:30|29392.57|29392.57|29381.5|29381.5|29392.57|29392.57|29381.5|29381.5|0
1654597060000|2022-06-07 10:17:40|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|0
1654597090000|2022-06-07 10:18:10|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|29365.53|0
1654597110000|2022-06-07 10:18:30|29368.67|29368.67|29365.53|29365.53|29368.67|29368.67|29365.53|29365.53|0
1654597120000|2022-06-07 10:18:40|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|29371.81|0
1654597150000|2022-06-07 10:19:10|29374.94|29374.94|29374.94|29374.94|29374.94|29374.94|29374.94|29374.94|0
1654597180000|2022-06-07 10:19:40|29378.18|29378.18|29378.18|29378.18|29378.18|29378.18|29378.18|29378.18|0
1654597220000|2022-06-07 10:20:20|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|29372.64|0
1654597340000|2022-06-07 10:22:20|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|29362.94|0
1654597350000|2022-06-07 10:22:30|29356.48|29356.48|29345.41|29345.41|29356.48|29356.48|29345.41|29345.41|0
1654597360000|2022-06-07 10:22:40|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|29338.94|29338.94|0
1654597370000|2022-06-07 10:22:50|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|0
1654597380000|2022-06-07 10:23:00|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|29347.71|0
1654597450000|2022-06-07 10:24:10|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|0
1654597470000|2022-06-07 10:24:30|29358.78|29358.78|29358.78|29358.78|29358.78|29358.78|29358.78|29358.78|0
1654597480000|2022-06-07 10:24:40|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|29361.92|0
1654597490000|2022-06-07 10:24:50|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|29368.38|0
1654597510000|2022-06-07 10:25:10|29373.92|29373.92|29373.92|29373.92|29373.92|29373.92|29373.92|29373.92|0
1654597560000|2022-06-07 10:26:00|29379.45|29379.45|29379.45|29379.45|29379.45|29379.45|29379.45|29379.45|0
1654597600000|2022-06-07 10:26:40|29376.31|29376.31|29381.85|29381.85|29381.85|29381.85|29376.31|29376.31|0
1654597610000|2022-06-07 10:26:50|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|29392.92|0
1654597630000|2022-06-07 10:27:10|29398.45|29398.45|29403.99|29403.99|29403.99|29403.99|29398.45|29398.45|0
1654597650000|2022-06-07 10:27:30|29416.92|29416.92|29423.39|29423.39|29423.39|29423.39|29416.92|29416.92|0
1654597680000|2022-06-07 10:28:00|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|0
1654597710000|2022-06-07 10:28:30|29423.39|29423.39|29423.39|29423.39|29423.39|29423.39|29423.39|29423.39|0
1654597720000|2022-06-07 10:28:40|29428.92|29428.92|29428.92|29428.92|29428.92|29428.92|29428.92|29428.92|0
1654597730000|2022-06-07 10:28:50|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|29417.85|0
1654597780000|2022-06-07 10:29:40|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|29412.32|0
1654597800000|2022-06-07 10:30:00|29405.85|29405.85|29405.85|29405.85|29405.85|29405.85|29405.85|29405.85|0
1654597840000|2022-06-07 10:30:40|29402.71|29402.71|29397.18|29397.18|29402.71|29402.71|29397.18|29397.18|0
1654597880000|2022-06-07 10:31:20|29408.25|29408.25|29408.25|29408.25|29408.25|29408.25|29408.25|29408.25|0
1654597900000|2022-06-07 10:31:40|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|29413.78|0
1654597930000|2022-06-07 10:32:10|29417.01|29417.01|29417.01|29417.01|29417.01|29417.01|29417.01|29417.01|0
1654598090000|2022-06-07 10:34:50|29422.55|29422.55|29422.55|29422.55|29422.55|29422.55|29422.55|29422.55|0
1654598160000|2022-06-07 10:36:00|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|29405.95|0
1654598210000|2022-06-07 10:36:50|29399.67|29399.67|29399.67|29399.67|29399.67|29399.67|29399.67|29399.67|0
1654598330000|2022-06-07 10:38:50|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|0
1654598340000|2022-06-07 10:39:00|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|29404.77|0
1654598350000|2022-06-07 10:39:10|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|0
1654598430000|2022-06-07 10:40:30|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|0
1654598460000|2022-06-07 10:41:00|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|29399.23|0
1654598470000|2022-06-07 10:41:10|29392.77|29392.77|29399.23|29399.23|29399.23|29399.23|29392.77|29392.77|0
1654598530000|2022-06-07 10:42:10|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|0
1654598540000|2022-06-07 10:42:20|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|29399.42|0
1654598550000|2022-06-07 10:42:30|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|29405.7|0
1654598580000|2022-06-07 10:43:00|29394.63|29394.63|29383.56|29383.56|29394.63|29394.63|29383.56|29383.56|0
1654598600000|2022-06-07 10:43:20|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|29380.33|0
1654598620000|2022-06-07 10:43:40|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|0
1654598630000|2022-06-07 10:43:50|29383.56|29383.56|29383.56|29383.56|29383.56|29383.56|29383.56|29383.56|0
1654598660000|2022-06-07 10:44:20|29400.16|29400.16|29389.09|29389.09|29400.16|29400.16|29389.09|29389.09|0
1654598840000|2022-06-07 10:47:20|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|0
1654598870000|2022-06-07 10:47:50|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|0
1654598890000|2022-06-07 10:48:10|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|0
1654598900000|2022-06-07 10:48:20|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|0
1654598920000|2022-06-07 10:48:40|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|29371.56|0
1654598930000|2022-06-07 10:48:50|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|29377.09|0
1654598950000|2022-06-07 10:49:10|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|0
1654599020000|2022-06-07 10:50:20|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|29393.7|0
1654599030000|2022-06-07 10:50:30|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|29382.63|0
1654599050000|2022-06-07 10:50:50|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|29388.16|0
1654599130000|2022-06-07 10:52:10|29394.63|29394.63|29394.63|29394.63|29394.63|29394.63|29394.63|29394.63|0
1654599140000|2022-06-07 10:52:20|29400.16|29400.16|29400.16|29400.16|29400.16|29400.16|29400.16|29400.16|0
1654599150000|2022-06-07 10:52:30|29403.3|29403.3|29400.9|29400.9|29403.3|29403.3|29397.77|29397.77|0
1654599160000|2022-06-07 10:52:40|29395.37|29395.37|29395.37|29395.37|29395.37|29395.37|29395.37|29395.37|0
1654599170000|2022-06-07 10:52:50|29398.51|29398.51|29404.04|29404.04|29404.04|29404.04|29398.51|29398.51|0
1654599210000|2022-06-07 10:53:30|29415.11|29415.11|29415.11|29415.11|29415.11|29415.11|29415.11|29415.11|0
1654599220000|2022-06-07 10:53:40|29408.64|29408.64|29408.64|29408.64|29408.64|29408.64|29408.64|29408.64|0
1654599230000|2022-06-07 10:53:50|29405.51|29405.51|29396.09|29396.09|29405.51|29405.51|29396.09|29396.09|0
1654599260000|2022-06-07 10:54:20|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|0
1654599320000|2022-06-07 10:55:20|29400.89|29400.89|29395.35|29395.35|29400.89|29400.89|29395.35|29395.35|0
1654599330000|2022-06-07 10:55:30|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|29389.82|0
1654599340000|2022-06-07 10:55:40|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|29417.49|0
1654599350000|2022-06-07 10:55:50|29411.96|29411.96|29406.42|29406.42|29411.96|29411.96|29400.89|29400.89|0
1654599360000|2022-06-07 10:56:00|29411.96|29411.96|29417.49|29417.49|29417.49|29417.49|29411.96|29411.96|0
1654599380000|2022-06-07 10:56:20|29420.63|29420.63|29423.86|29423.86|29423.86|29423.86|29420.63|29420.63|0
1654599390000|2022-06-07 10:56:30|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|29418.33|0
1654599420000|2022-06-07 10:57:00|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|29415.19|0
1654599540000|2022-06-07 10:59:00|29412.05|29412.05|29390.54|29390.54|29412.05|29412.05|29390.54|29390.54|0
1654599550000|2022-06-07 10:59:10|29373.94|29373.94|29325.5|29325.5|29373.94|29373.94|29322.26|29322.26|0
1654599560000|2022-06-07 10:59:20|29319.22|29319.22|29283.2|29283.2|29319.22|29319.22|29272.13|29272.13|0
1654599570000|2022-06-07 10:59:30|29288.74|29288.74|29288.74|29288.74|29288.74|29288.74|29288.74|29288.74|0
1654599580000|2022-06-07 10:59:40|29282.46|29282.46|29250.42|29250.42|29282.46|29282.46|29250.42|29250.42|0
1654599590000|2022-06-07 10:59:50|29237.48|29237.48|29209.62|29209.62|29237.48|29237.48|29175.85|29175.85|0
1654599620000|2022-06-07 11:00:20|29212.76|29212.76|29212.76|29212.76|29212.76|29212.76|29212.76|29212.76|0
1654599630000|2022-06-07 11:00:30|29215.89|29215.89|29204.83|29204.83|29215.89|29215.89|29204.83|29204.83|0
1654599640000|2022-06-07 11:00:40|29199.29|29199.29|29204.83|29204.83|29204.83|29204.83|29199.29|29199.29|0
1654599650000|2022-06-07 11:00:50|29224.22|29224.22|29224.22|29224.22|29224.22|29224.22|29224.22|29224.22|0
1654599690000|2022-06-07 11:01:30|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|0
1654599700000|2022-06-07 11:01:40|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|29229.76|0
1654599740000|2022-06-07 11:02:20|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|29235.29|0
1654599760000|2022-06-07 11:02:40|29224.22|29224.22|29227.46|29227.46|29227.46|29227.46|29224.22|29224.22|0
1654599790000|2022-06-07 11:03:10|29230.59|29230.59|29227.46|29227.46|29230.59|29230.59|29227.46|29227.46|0
1654599800000|2022-06-07 11:03:20|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|0
1654599860000|2022-06-07 11:04:20|29227.46|29227.46|29216.39|29216.39|29227.46|29227.46|29216.39|29216.39|0
1654599910000|2022-06-07 11:05:10|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|0
1654599930000|2022-06-07 11:05:30|29213.99|29213.99|29213.99|29213.99|29213.99|29213.99|29213.99|29213.99|0
1654599960000|2022-06-07 11:06:00|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|29219.53|0
1654599980000|2022-06-07 11:06:20|29216.39|29216.39|29209.83|29209.83|29219.53|29219.53|29209.83|29209.83|0
1654599990000|2022-06-07 11:06:30|29198.76|29198.76|29204.29|29204.29|29204.29|29204.29|29198.76|29198.76|0
1654600000000|2022-06-07 11:06:40|29193.22|29193.22|29193.22|29193.22|29193.22|29193.22|29193.22|29193.22|0
1654600030000|2022-06-07 11:07:10|29198.76|29198.76|29198.76|29198.76|29198.76|29198.76|29198.76|29198.76|0
1654600060000|2022-06-07 11:07:40|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|29187.69|0
1654600080000|2022-06-07 11:08:00|29171.08|29171.08|29171.08|29171.08|29171.08|29171.08|29171.08|29171.08|0
1654600090000|2022-06-07 11:08:10|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|29176.62|0
1654600100000|2022-06-07 11:08:20|29165.55|29165.55|29165.55|29165.55|29165.55|29165.55|29165.55|29165.55|0
1654600110000|2022-06-07 11:08:30|29155.85|29155.85|29149.57|29149.57|29155.85|29155.85|29149.57|29149.57|0
1654600140000|2022-06-07 11:09:00|29132.97|29132.97|29132.97|29132.97|29132.97|29132.97|29132.97|29132.97|0
1654600160000|2022-06-07 11:09:20|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|0
1654600170000|2022-06-07 11:09:30|29130.57|29130.57|29125.04|29125.04|29130.57|29130.57|29125.04|29125.04|0
1654600190000|2022-06-07 11:09:50|29141.64|29141.64|29141.64|29141.64|29141.64|29141.64|29141.64|29141.64|0
1654600200000|2022-06-07 11:10:00|29131.94|29131.94|29131.94|29131.94|29131.94|29131.94|29131.94|29131.94|0
1654600210000|2022-06-07 11:10:10|29128.71|29128.71|29128.71|29128.71|29128.71|29128.71|29128.71|29128.71|0
1654600290000|2022-06-07 11:11:30|29123.17|29123.17|29128.71|29128.71|29128.71|29128.71|29123.17|29123.17|0
1654600300000|2022-06-07 11:11:40|29117.64|29117.64|29117.64|29117.64|29117.64|29117.64|29112.11|29112.11|0
1654600320000|2022-06-07 11:12:00|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|0
1654600330000|2022-06-07 11:12:10|29112.11|29112.11|29117.64|29117.64|29117.64|29117.64|29112.11|29112.11|0
1654600340000|2022-06-07 11:12:20|29123.17|29123.17|29120.04|29120.04|29123.17|29123.17|29120.04|29120.04|0
1654600350000|2022-06-07 11:12:30|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|29114.5|0
1654600380000|2022-06-07 11:13:00|29117.64|29117.64|29117.64|29117.64|29117.64|29117.64|29117.64|29117.64|0
1654600390000|2022-06-07 11:13:10|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|29123.17|0
1654600410000|2022-06-07 11:13:30|29128.71|29128.71|29139.78|29139.78|29139.78|29139.78|29128.71|29128.71|0
1654600430000|2022-06-07 11:13:50|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|0
1654600440000|2022-06-07 11:14:00|29153.99|29153.99|29153.99|29153.99|29165.06|29165.06|29153.99|29153.99|0
1654600450000|2022-06-07 11:14:10|29150.85|29150.85|29150.85|29150.85|29150.85|29150.85|29150.85|29150.85|0
1654600490000|2022-06-07 11:14:50|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|0
1654600500000|2022-06-07 11:15:00|29120.38|29120.38|29120.38|29120.38|29120.38|29120.38|29120.38|29120.38|0
1654600530000|2022-06-07 11:15:30|29125.91|29125.91|29125.91|29125.91|29125.91|29125.91|29125.91|29125.91|0
1654600570000|2022-06-07 11:16:10|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|29131.45|0
1654600580000|2022-06-07 11:16:20|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|0
1654600590000|2022-06-07 11:16:30|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|0
1654600600000|2022-06-07 11:16:40|29142.52|29142.52|29136.24|29136.24|29142.52|29142.52|29136.24|29136.24|0
1654600630000|2022-06-07 11:17:10|29139.38|29139.38|29150.45|29150.45|29150.45|29150.45|29139.38|29139.38|0
1654600650000|2022-06-07 11:17:30|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|29133.85|0
1654600660000|2022-06-07 11:17:40|29130.71|29130.71|29133.85|29133.85|29133.85|29133.85|29130.71|29130.71|0
1654600670000|2022-06-07 11:17:50|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|29136.98|0
1654600680000|2022-06-07 11:18:00|29148.05|29148.05|29142.52|29142.52|29148.05|29148.05|29136.98|29136.98|0
1654600700000|2022-06-07 11:18:20|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|29145.66|0
1654600720000|2022-06-07 11:18:40|29151.19|29151.19|29151.19|29151.19|29151.19|29151.19|29151.19|29151.19|0
1654600730000|2022-06-07 11:18:50|29154.33|29154.33|29154.33|29154.33|29154.33|29154.33|29154.33|29154.33|0
1654600750000|2022-06-07 11:19:10|29159.86|29159.86|29159.86|29159.86|29159.86|29159.86|29159.86|29159.86|0
1654600770000|2022-06-07 11:19:30|29170.93|29170.93|29180.73|29180.73|29180.73|29180.73|29167.8|29167.8|0
1654600850000|2022-06-07 11:20:50|29183.87|29183.87|29183.87|29183.87|29183.87|29183.87|29183.87|29183.87|0
1654600900000|2022-06-07 11:21:40|29177.59|29177.59|29171.31|29171.31|29177.59|29177.59|29171.31|29171.31|0
1654600920000|2022-06-07 11:22:00|29165.78|29165.78|29165.78|29165.78|29165.78|29165.78|29165.78|29165.78|0
1654600950000|2022-06-07 11:22:30|29176.85|29176.85|29176.85|29176.85|29176.85|29176.85|29176.85|29176.85|0
1654600970000|2022-06-07 11:22:50|29182.38|29182.38|29182.38|29182.38|29182.38|29182.38|29182.38|29182.38|0
1654601020000|2022-06-07 11:23:40|29179.25|29179.25|29182.38|29182.38|29182.38|29182.38|29179.25|29179.25|0
1654601070000|2022-06-07 11:24:30|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|0
1654601110000|2022-06-07 11:25:10|29198.45|29198.45|29198.45|29198.45|29198.45|29198.45|29198.45|29198.45|0
1654601180000|2022-06-07 11:26:20|29209.52|29209.52|29215.06|29215.06|29215.06|29215.06|29209.52|29209.52|0
1654601200000|2022-06-07 11:26:40|29209.52|29209.52|29209.52|29209.52|29209.52|29209.52|29209.52|29209.52|0
1654601210000|2022-06-07 11:26:50|29215.06|29215.06|29215.06|29215.06|29215.06|29215.06|29215.06|29215.06|0
1654601300000|2022-06-07 11:28:20|29218.29|29218.29|29224.76|29224.76|29224.76|29224.76|29218.29|29218.29|0
1654601310000|2022-06-07 11:28:30|29230.29|29230.29|29239.9|29239.9|29239.9|29239.9|29230.29|29230.29|0
1654601340000|2022-06-07 11:29:00|29245.43|29245.43|29265.17|29265.17|29265.17|29265.17|29245.43|29245.43|0
1654601370000|2022-06-07 11:29:30|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|29268.31|0
1654601400000|2022-06-07 11:30:00|29271.45|29271.45|29276.98|29276.98|29276.98|29276.98|29271.45|29271.45|0
1654601430000|2022-06-07 11:30:30|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|29280.12|0
1654601590000|2022-06-07 11:33:10|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|29274.59|0
1654601680000|2022-06-07 11:34:40|29280.86|29280.86|29277.72|29277.72|29280.86|29280.86|29277.72|29277.72|0
1654601690000|2022-06-07 11:34:50|29274.59|29274.59|29280.86|29280.86|29280.86|29280.86|29274.59|29274.59|0
1654601700000|2022-06-07 11:35:00|29275.33|29275.33|29269.79|29269.79|29275.33|29275.33|29269.79|29269.79|0
1654601710000|2022-06-07 11:35:10|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|29263.33|0
1654601790000|2022-06-07 11:36:30|29266.46|29266.46|29263.33|29263.33|29266.46|29266.46|29263.33|29263.33|0
1654601800000|2022-06-07 11:36:40|29252.26|29252.26|29245.98|29245.98|29252.26|29252.26|29245.98|29245.98|0
1654601810000|2022-06-07 11:36:50|29239.71|29239.71|29233.43|29233.43|29239.71|29239.71|29233.43|29233.43|0
1654601830000|2022-06-07 11:37:10|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|0
1654601850000|2022-06-07 11:37:30|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|29231.03|0
1654601880000|2022-06-07 11:38:00|29219.96|29219.96|29219.96|29219.96|29219.96|29219.96|29219.96|29219.96|0
1654601890000|2022-06-07 11:38:10|29216.83|29216.83|29216.83|29216.83|29216.83|29216.83|29216.83|29216.83|0
1654601950000|2022-06-07 11:39:10|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|29222.36|0
1654602120000|2022-06-07 11:42:00|29211.29|29211.29|29205.76|29205.76|29211.29|29211.29|29205.76|29205.76|0
1654602130000|2022-06-07 11:42:10|29196.34|29196.34|29186.74|29186.74|29196.34|29196.34|29186.74|29186.74|0
1654602140000|2022-06-07 11:42:20|29180.46|29180.46|29167.63|29167.63|29180.46|29180.46|29167.63|29167.63|0
1654602180000|2022-06-07 11:43:00|29145.49|29145.49|29145.49|29145.49|29145.49|29145.49|29145.49|29145.49|0
1654602200000|2022-06-07 11:43:20|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|0
1654602230000|2022-06-07 11:43:50|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|0
1654602240000|2022-06-07 11:44:00|29134.32|29134.32|29140.6|29140.6|29140.6|29140.6|29134.32|29134.32|0
1654602290000|2022-06-07 11:44:50|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|0
1654602330000|2022-06-07 11:45:30|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|29135.06|0
1654602350000|2022-06-07 11:45:50|29128.6|29128.6|29128.6|29128.6|29128.6|29128.6|29128.6|29128.6|0
1654602360000|2022-06-07 11:46:00|29139.67|29139.67|29139.67|29139.67|29139.67|29139.67|29139.67|29139.67|0
1654602420000|2022-06-07 11:47:00|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|0
1654602460000|2022-06-07 11:47:40|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|0
1654602530000|2022-06-07 11:48:50|29167.34|29167.34|29178.41|29178.41|29178.41|29178.41|29167.34|29167.34|0
1654602590000|2022-06-07 11:49:50|29167.34|29167.34|29167.34|29167.34|29167.34|29167.34|29167.34|29167.34|0
1654602600000|2022-06-07 11:50:00|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|29161.81|0
1654602650000|2022-06-07 11:50:50|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|29156.27|0
1654602720000|2022-06-07 11:52:00|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|29145.2|0
1654602730000|2022-06-07 11:52:10|29139.67|29139.67|29146.13|29146.13|29146.13|29146.13|29139.67|29139.67|0
1654602750000|2022-06-07 11:52:30|29139.67|29139.67|29134.13|29134.13|29139.67|29139.67|29134.13|29134.13|0
1654602790000|2022-06-07 11:53:10|29128.6|29128.6|29122.32|29122.32|29128.6|29128.6|29122.32|29122.32|0
1654602810000|2022-06-07 11:53:30|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|0
1654602830000|2022-06-07 11:53:50|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|0
1654602840000|2022-06-07 11:54:00|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|29125.56|0
1654602850000|2022-06-07 11:54:10|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|29131.09|0
1654602880000|2022-06-07 11:54:40|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|0
1654602920000|2022-06-07 11:55:20|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|0
1654602930000|2022-06-07 11:55:30|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|29124.81|0
1654602940000|2022-06-07 11:55:40|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|29121.68|0
1654602970000|2022-06-07 11:56:10|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|0
1654602990000|2022-06-07 11:56:30|29116.88|29116.88|29116.88|29116.88|29116.88|29116.88|29116.88|29116.88|0
1654603010000|2022-06-07 11:56:50|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|0
1654603050000|2022-06-07 11:57:30|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29122.42|29122.42|0
1654603060000|2022-06-07 11:57:40|29133.49|29133.49|29133.49|29133.49|29133.49|29133.49|29127.95|29127.95|0
1654603090000|2022-06-07 11:58:10|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|0
1654603110000|2022-06-07 11:58:30|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|0
1654603120000|2022-06-07 11:58:40|29143|29143|29136.72|29136.72|29143|29143|29136.72|29136.72|0
1654603140000|2022-06-07 11:59:00|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|0
1654603160000|2022-06-07 11:59:20|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|29145.39|0
1654603200000|2022-06-07 12:00:00|29151.86|29151.86|29155|29155|29155|29155|29151.86|29151.86|0
1654603230000|2022-06-07 12:00:30|29158.23|29158.23|29161.46|29161.46|29161.46|29161.46|29158.23|29158.23|0
1654603250000|2022-06-07 12:00:50|29167|29167|29167|29167|29167|29167|29167|29167|0
1654603260000|2022-06-07 12:01:00|29161.46|29161.46|29161.46|29161.46|29161.46|29161.46|29161.46|29161.46|0
1654603270000|2022-06-07 12:01:10|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|29150.39|0
1654603280000|2022-06-07 12:01:20|29143.93|29143.93|29140.69|29140.69|29143.93|29143.93|29140.69|29140.69|0
1654603300000|2022-06-07 12:01:40|29137.56|29137.56|29137.56|29137.56|29137.56|29137.56|29137.56|29137.56|0
1654603310000|2022-06-07 12:01:50|29134.42|29134.42|29124.72|29124.72|29134.42|29134.42|29124.72|29124.72|0
1654603330000|2022-06-07 12:02:10|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|29127.95|0
1654603350000|2022-06-07 12:02:30|29139.02|29139.02|29139.02|29139.02|29139.02|29139.02|29139.02|29139.02|0
1654603370000|2022-06-07 12:02:50|29144.56|29144.56|29144.56|29144.56|29144.56|29144.56|29144.56|29144.56|0
1654603440000|2022-06-07 12:04:00|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|0
1654603460000|2022-06-07 12:04:20|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|29155.63|0
1654603470000|2022-06-07 12:04:30|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|29150.09|0
1654603480000|2022-06-07 12:04:40|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|0
1654603490000|2022-06-07 12:04:50|29143.82|29143.82|29137.35|29137.35|29143.82|29143.82|29137.35|29137.35|0
1654603510000|2022-06-07 12:05:10|29131.82|29131.82|29131.82|29131.82|29131.82|29131.82|29131.82|29131.82|0
1654603530000|2022-06-07 12:05:30|29137.35|29137.35|29137.35|29137.35|29137.35|29137.35|29137.35|29137.35|0
1654603550000|2022-06-07 12:05:50|29142.88|29142.88|29142.88|29142.88|29142.88|29142.88|29142.88|29142.88|0
1654603600000|2022-06-07 12:06:40|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|29149.35|0
1654603620000|2022-06-07 12:07:00|29160.42|29160.42|29160.42|29160.42|29160.42|29160.42|29160.42|29160.42|0
1654603630000|2022-06-07 12:07:10|29166.89|29166.89|29166.89|29166.89|29166.89|29166.89|29166.89|29166.89|0
1654603720000|2022-06-07 12:08:40|29161.35|29161.35|29144.75|29144.75|29161.35|29161.35|29144.75|29144.75|0
1654603730000|2022-06-07 12:08:50|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|0
1654603750000|2022-06-07 12:09:10|29140.87|29140.87|29140.87|29140.87|29140.87|29140.87|29140.87|29140.87|0
1654603770000|2022-06-07 12:09:30|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|0
1654603780000|2022-06-07 12:09:40|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|29132.1|0
1654603790000|2022-06-07 12:09:50|29121.03|29121.03|29121.03|29121.03|29121.03|29121.03|29121.03|29121.03|0
1654603810000|2022-06-07 12:10:10|29126.57|29126.57|29132.1|29132.1|29132.1|29132.1|29126.57|29126.57|0
1654603840000|2022-06-07 12:10:40|29135.33|29135.33|29127.4|29127.4|29135.33|29135.33|29124.27|29124.27|0
1654603850000|2022-06-07 12:10:50|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|29132.94|0
1654603860000|2022-06-07 12:11:00|29121.87|29121.87|29116.33|29116.33|29121.87|29121.87|29116.33|29116.33|0
1654603920000|2022-06-07 12:12:00|29105.26|29105.26|29105.26|29105.26|29105.26|29105.26|29105.26|29105.26|0
1654603930000|2022-06-07 12:12:10|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|29110.8|0
1654603940000|2022-06-07 12:12:20|29101.1|29101.1|29097.87|29097.87|29101.1|29101.1|29097.87|29097.87|0
1654603950000|2022-06-07 12:12:30|29086.8|29086.8|29080.52|29080.52|29086.8|29086.8|29080.52|29080.52|0
1654603980000|2022-06-07 12:13:00|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|0
1654604000000|2022-06-07 12:13:20|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|0
1654604040000|2022-06-07 12:14:00|29097.87|29097.87|29086.8|29086.8|29097.87|29097.87|29086.8|29086.8|0
1654604080000|2022-06-07 12:14:40|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|0
1654604140000|2022-06-07 12:15:40|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|0
1654604150000|2022-06-07 12:15:50|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|0
1654604160000|2022-06-07 12:16:00|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|0
1654604210000|2022-06-07 12:16:50|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|0
1654604230000|2022-06-07 12:17:10|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|29092.33|0
1654604260000|2022-06-07 12:17:40|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|29097.87|0
1654604280000|2022-06-07 12:18:00|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|29086.8|0
1654604310000|2022-06-07 12:18:30|29075.73|29075.73|29075.73|29075.73|29075.73|29075.73|29075.73|29075.73|0
1654604320000|2022-06-07 12:18:40|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|0
1654604350000|2022-06-07 12:19:10|29064.66|29064.66|29070.19|29070.19|29081.26|29081.26|29064.66|29064.66|0
1654604370000|2022-06-07 12:19:30|29075.73|29075.73|29069.26|29069.26|29075.73|29075.73|29069.26|29069.26|0
1654604420000|2022-06-07 12:20:20|29074.8|29074.8|29074.8|29074.8|29074.8|29074.8|29074.8|29074.8|0
1654604430000|2022-06-07 12:20:30|29080.33|29080.33|29080.33|29080.33|29080.33|29080.33|29080.33|29080.33|0
1654604440000|2022-06-07 12:20:40|29091.4|29091.4|29091.4|29091.4|29091.4|29091.4|29091.4|29091.4|0
1654604480000|2022-06-07 12:21:20|29088.26|29088.26|29082.73|29082.73|29088.26|29088.26|29082.73|29082.73|0
1654604490000|2022-06-07 12:21:30|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|29088.26|0
1654604530000|2022-06-07 12:22:10|29097.96|29097.96|29103.5|29103.5|29103.5|29103.5|29097.96|29097.96|0
1654604580000|2022-06-07 12:23:00|29097.96|29097.96|29092.43|29092.43|29097.96|29097.96|29092.43|29092.43|0
1654604600000|2022-06-07 12:23:20|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|0
1654604690000|2022-06-07 12:24:50|29086.89|29086.89|29090.13|29090.13|29090.13|29090.13|29086.89|29086.89|0
1654604710000|2022-06-07 12:25:10|29084.59|29084.59|29084.59|29084.59|29084.59|29084.59|29084.59|29084.59|0
1654604760000|2022-06-07 12:26:00|29090.13|29090.13|29090.13|29090.13|29090.13|29090.13|29090.13|29090.13|0
1654604780000|2022-06-07 12:26:20|29083.85|29083.85|29077.57|29077.57|29083.85|29083.85|29077.57|29077.57|0
1654604790000|2022-06-07 12:26:30|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|0
1654604800000|2022-06-07 12:26:40|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|0
1654604810000|2022-06-07 12:26:50|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|29060.97|0
1654604830000|2022-06-07 12:27:10|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|29055.44|0
1654604850000|2022-06-07 12:27:30|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|29066.5|0
1654604930000|2022-06-07 12:28:50|29060.97|29060.97|29067.44|29067.44|29067.44|29067.44|29060.97|29060.97|0
1654604940000|2022-06-07 12:29:00|29072.97|29072.97|29072.97|29072.97|29072.97|29072.97|29072.97|29072.97|0
1654604990000|2022-06-07 12:29:50|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|0
1654605020000|2022-06-07 12:30:20|29072.97|29072.97|29061.9|29061.9|29072.97|29072.97|29061.9|29061.9|0
1654605040000|2022-06-07 12:30:40|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|29078.51|0
1654605050000|2022-06-07 12:30:50|29075.37|29075.37|29072.13|29072.13|29075.37|29075.37|29072.13|29072.13|0
1654605080000|2022-06-07 12:31:20|29055.53|29055.53|29049.16|29049.16|29055.53|29055.53|29049.16|29049.16|0
1654605140000|2022-06-07 12:32:20|29045.93|29045.93|29045.93|29045.93|29045.93|29045.93|29045.93|29045.93|0
1654605170000|2022-06-07 12:32:50|29051.46|29051.46|29051.46|29051.46|29051.46|29051.46|29051.46|29051.46|0
1654605180000|2022-06-07 12:33:00|29054.69|29054.69|29054.69|29054.69|29054.69|29054.69|29054.69|29054.69|0
1654605210000|2022-06-07 12:33:30|29057.83|29057.83|29079.97|29079.97|29079.97|29079.97|29057.83|29057.83|0
1654605220000|2022-06-07 12:33:40|29076.83|29076.83|29076.83|29076.83|29076.83|29076.83|29076.83|29076.83|0
1654605280000|2022-06-07 12:34:40|29093|29093|29093|29093|29093|29093|29093|29093|0
1654605310000|2022-06-07 12:35:10|29098.53|29098.53|29098.53|29098.53|29098.53|29098.53|29098.53|29098.53|0
1654605320000|2022-06-07 12:35:20|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|29104.07|0
1654605330000|2022-06-07 12:35:30|29093|29093|29093|29093|29093|29093|29093|29093|0
1654605350000|2022-06-07 12:35:50|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|0
1654605370000|2022-06-07 12:36:10|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|0
1654605380000|2022-06-07 12:36:20|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|29087.46|0
1654605400000|2022-06-07 12:36:40|29076.39|29076.39|29087.46|29087.46|29087.46|29087.46|29076.39|29076.39|0
1654605420000|2022-06-07 12:37:00|29093|29093|29093|29093|29093|29093|29093|29093|0
1654605470000|2022-06-07 12:37:50|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|29081.93|0
1654605480000|2022-06-07 12:38:00|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|29076.39|0
1654605490000|2022-06-07 12:38:10|29065.33|29065.33|29065.33|29065.33|29065.33|29065.33|29065.33|29065.33|0
1654605500000|2022-06-07 12:38:20|29062.09|29062.09|29055.63|29055.63|29062.09|29062.09|29055.63|29055.63|0
1654605520000|2022-06-07 12:38:40|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|29050.09|0
1654605530000|2022-06-07 12:38:50|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|29044.56|0
1654605540000|2022-06-07 12:39:00|29050.09|29050.09|29055.63|29055.63|29055.63|29055.63|29050.09|29050.09|0
1654605640000|2022-06-07 12:40:40|29061.16|29061.16|29061.16|29061.16|29061.16|29061.16|29061.16|29061.16|0
1654605670000|2022-06-07 12:41:10|29064.3|29064.3|29061.16|29061.16|29064.3|29064.3|29061.16|29061.16|0
1654605680000|2022-06-07 12:41:20|29067.44|29067.44|29073.71|29073.71|29073.71|29073.71|29067.44|29067.44|0
1654605730000|2022-06-07 12:42:10|29080.18|29080.18|29061.35|29061.35|29080.18|29080.18|29061.35|29061.35|0
1654605740000|2022-06-07 12:42:20|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|0
1654605750000|2022-06-07 12:42:30|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|29061.35|0
1654605770000|2022-06-07 12:42:50|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|0
1654605810000|2022-06-07 12:43:30|29039.21|29039.21|29039.21|29039.21|29039.21|29039.21|29039.21|29039.21|0
1654605820000|2022-06-07 12:43:40|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|0
1654605830000|2022-06-07 12:43:50|29033.68|29033.68|29044.75|29044.75|29044.75|29044.75|29033.68|29033.68|0
1654605910000|2022-06-07 12:45:10|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|0
1654605930000|2022-06-07 12:45:30|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|29055.82|0
1654605960000|2022-06-07 12:46:00|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|0
1654605980000|2022-06-07 12:46:20|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|29044.75|0
1654605990000|2022-06-07 12:46:30|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|29050.28|0
1654606010000|2022-06-07 12:46:50|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|29053.42|0
1654606040000|2022-06-07 12:47:20|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|29042.35|0
1654606050000|2022-06-07 12:47:30|29047.89|29047.89|29047.89|29047.89|29047.89|29047.89|29047.89|29047.89|0
1654606060000|2022-06-07 12:47:40|29038.19|29038.19|29038.19|29038.19|29038.19|29038.19|29038.19|29038.19|0
1654606110000|2022-06-07 12:48:30|29034.95|29034.95|29034.95|29034.95|29034.95|29034.95|29034.95|29034.95|0
1654606120000|2022-06-07 12:48:40|29028.49|29028.49|29025.25|29025.25|29028.49|29028.49|29025.25|29025.25|0
1654606220000|2022-06-07 12:50:20|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|29030.79|0
1654606250000|2022-06-07 12:50:50|29036.32|29036.32|29030.79|29030.79|29036.32|29036.32|29030.79|29030.79|0
1654606260000|2022-06-07 12:51:00|29025.25|29025.25|29025.25|29025.25|29025.25|29025.25|29025.25|29025.25|0
1654606270000|2022-06-07 12:51:10|29022.12|29022.12|29022.12|29022.12|29022.12|29022.12|29022.12|29022.12|0
1654606300000|2022-06-07 12:51:40|29027.65|29027.65|28988.91|28988.91|29027.65|29027.65|28988.91|28988.91|0
1654606320000|2022-06-07 12:52:00|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|28999.98|0
1654606340000|2022-06-07 12:52:20|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|28994.44|0
1654606360000|2022-06-07 12:52:40|28983.37|28983.37|28983.37|28983.37|28983.37|28983.37|28983.37|28983.37|0
1654606370000|2022-06-07 12:52:50|28988.91|28988.91|28988.91|28988.91|28988.91|28988.91|28988.91|28988.91|0
1654606380000|2022-06-07 12:53:00|28985.67|28985.67|28976.26|28976.26|28985.67|28985.67|28970.73|28970.73|0
1654606440000|2022-06-07 12:54:00|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|28965.19|0
1654606450000|2022-06-07 12:54:10|28970.73|28970.73|28965.19|28965.19|28970.73|28970.73|28965.19|28965.19|0
1654606500000|2022-06-07 12:55:00|28970.73|28970.73|28970.73|28970.73|28970.73|28970.73|28970.73|28970.73|0
1654606520000|2022-06-07 12:55:20|28976.26|28976.26|28981.8|28981.8|28992.87|28992.87|28976.26|28976.26|0
1654606530000|2022-06-07 12:55:30|28978.56|28978.56|28984.1|28984.1|28984.1|28984.1|28978.56|28978.56|0
1654606540000|2022-06-07 12:55:40|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|28989.63|0
1654606550000|2022-06-07 12:55:50|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|28995.17|0
1654606560000|2022-06-07 12:56:00|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|0
1654606580000|2022-06-07 12:56:20|28986.49|28986.49|28986.49|28986.49|28986.49|28986.49|28986.49|28986.49|0
1654606620000|2022-06-07 12:57:00|28980.96|28980.96|28980.96|28980.96|28980.96|28980.96|28980.96|28980.96|0
1654606630000|2022-06-07 12:57:10|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|28992.03|0
1654606640000|2022-06-07 12:57:20|29003.1|29003.1|28996.82|28996.82|29003.1|29003.1|28996.82|28996.82|0
1654606650000|2022-06-07 12:57:30|28991.29|28991.29|28991.29|28991.29|28991.29|28991.29|28991.29|28991.29|0
1654606690000|2022-06-07 12:58:10|28980.22|28980.22|28980.22|28980.22|28980.22|28980.22|28980.22|28980.22|0
1654606700000|2022-06-07 12:58:20|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|28970.81|0
1654606720000|2022-06-07 12:58:40|28965.27|28965.27|28965.27|28965.27|28965.27|28965.27|28965.27|28965.27|0
1654606740000|2022-06-07 12:59:00|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|28959.74|0
1654606750000|2022-06-07 12:59:10|28962.87|28962.87|28968.41|28968.41|28968.41|28968.41|28962.87|28962.87|0
1654606760000|2022-06-07 12:59:20|28962.87|28962.87|28962.87|28962.87|28962.87|28962.87|28962.87|28962.87|0
1654606810000|2022-06-07 13:00:10|28968.41|28968.41|28968.41|28968.41|28968.41|28968.41|28968.41|28968.41|0
1654606820000|2022-06-07 13:00:20|28973.94|28973.94|28976.34|28976.34|28979.48|28979.48|28973.94|28973.94|0
1654606830000|2022-06-07 13:00:30|28981.88|28981.88|28985.01|28985.01|28985.01|28985.01|28981.88|28981.88|0
1654606840000|2022-06-07 13:00:40|28975.6|28975.6|28975.6|28975.6|28975.6|28975.6|28975.6|28975.6|0
1654606850000|2022-06-07 13:00:50|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|28981.13|0
1654606910000|2022-06-07 13:01:50|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|28986.67|0
1654606940000|2022-06-07 13:02:20|28992.2|28992.2|28992.2|28992.2|28992.2|28992.2|28992.2|28992.2|0
1654606970000|2022-06-07 13:02:50|28997.74|28997.74|29014.34|29014.34|29014.34|29014.34|28997.74|28997.74|0
1654606980000|2022-06-07 13:03:00|29003.27|29003.27|29008.81|29008.81|29008.81|29008.81|29003.27|29003.27|0
1654607000000|2022-06-07 13:03:20|29005.67|29005.67|29026.89|29026.89|29026.89|29026.89|29005.67|29005.67|0
1654607030000|2022-06-07 13:03:50|29039.83|29039.83|29028.76|29028.76|29039.83|29039.83|29028.76|29028.76|0
1654607040000|2022-06-07 13:04:00|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|29034.29|0
1654607090000|2022-06-07 13:04:50|29027.83|29027.83|29018.13|29018.13|29027.83|29027.83|29018.13|29018.13|0
1654607100000|2022-06-07 13:05:00|29012.59|29012.59|29023.66|29023.66|29023.66|29023.66|29012.59|29012.59|0
1654607110000|2022-06-07 13:05:10|29029.2|29029.2|29029.2|29029.2|29029.2|29029.2|29029.2|29029.2|0
1654607120000|2022-06-07 13:05:20|29023.66|29023.66|29029.2|29029.2|29029.2|29029.2|29023.66|29023.66|0
1654607130000|2022-06-07 13:05:30|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|29018.13|0
1654607150000|2022-06-07 13:05:50|29012.59|29012.59|29001.52|29001.52|29012.59|29012.59|29001.52|29001.52|0
1654607170000|2022-06-07 13:06:10|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|0
1654607180000|2022-06-07 13:06:20|29015.73|29015.73|29004.66|29004.66|29015.73|29015.73|29004.66|29004.66|0
1654607190000|2022-06-07 13:06:30|29010.19|29010.19|29010.19|29010.19|29010.19|29010.19|29010.19|29010.19|0
1654607240000|2022-06-07 13:07:20|28999.12|28999.12|28999.12|28999.12|28999.12|28999.12|28999.12|28999.12|0
1654607250000|2022-06-07 13:07:30|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|29004.66|0
1654607300000|2022-06-07 13:08:20|28998.38|28998.38|28998.38|28998.38|28998.38|28998.38|28998.38|28998.38|0
1654607330000|2022-06-07 13:08:50|29003.92|29003.92|29003.92|29003.92|29003.92|29003.92|29003.92|29003.92|0
1654607410000|2022-06-07 13:10:10|28998.38|28998.38|28998.38|28998.38|28998.38|28998.38|28992.85|28992.85|0
1654607440000|2022-06-07 13:10:40|28987.31|28987.31|28987.31|28987.31|28987.31|28987.31|28987.31|28987.31|0
1654607450000|2022-06-07 13:10:50|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|28997.01|0
1654607530000|2022-06-07 13:12:10|28985.94|28985.94|28980.41|28980.41|28985.94|28985.94|28980.41|28980.41|0
1654607540000|2022-06-07 13:12:20|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|0
1654607550000|2022-06-07 13:12:30|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|0
1654607570000|2022-06-07 13:12:50|28980.41|28980.41|28969.34|28969.34|28980.41|28980.41|28969.34|28969.34|0
1654607580000|2022-06-07 13:13:00|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|28974.87|0
1654607590000|2022-06-07 13:13:10|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|0
1654607600000|2022-06-07 13:13:20|28959.64|28959.64|28943.04|28943.04|28959.64|28959.64|28943.04|28943.04|0
1654607620000|2022-06-07 13:13:40|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|28948.57|0
1654607630000|2022-06-07 13:13:50|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|28954.11|0
1654607650000|2022-06-07 13:14:10|28959.64|28959.64|28962.87|28962.87|28962.87|28962.87|28959.64|28959.64|0
1654607660000|2022-06-07 13:14:20|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|28969.34|0
1654607680000|2022-06-07 13:14:40|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|28963.81|0
1654607700000|2022-06-07 13:15:00|28958.27|28958.27|28960.57|28960.57|28960.57|28960.57|28955.04|28955.04|0
1654607720000|2022-06-07 13:15:20|28966.11|28966.11|28966.11|28966.11|28966.11|28966.11|28966.11|28966.11|0
1654607730000|2022-06-07 13:15:30|28972.57|28972.57|28972.57|28972.57|28972.57|28972.57|28972.57|28972.57|0
1654607840000|2022-06-07 13:17:20|28978.85|28978.85|28981.99|28981.99|28981.99|28981.99|28978.85|28978.85|0
1654607850000|2022-06-07 13:17:30|28985.12|28985.12|28985.12|28985.12|28985.12|28985.12|28985.12|28985.12|0
1654607860000|2022-06-07 13:17:40|28981.99|28981.99|28981.99|28981.99|28981.99|28981.99|28981.99|28981.99|0
1654607870000|2022-06-07 13:17:50|28987.52|28987.52|28987.52|28987.52|28987.52|28987.52|28987.52|28987.52|0
1654607880000|2022-06-07 13:18:00|28976.45|28976.45|28970.92|28970.92|28976.45|28976.45|28970.92|28970.92|0
1654607890000|2022-06-07 13:18:10|28987.52|28987.52|28993.99|28993.99|28993.99|28993.99|28987.52|28987.52|0
1654607910000|2022-06-07 13:18:30|28997.13|28997.13|28997.13|28997.13|28997.13|28997.13|28997.13|28997.13|0
1654607930000|2022-06-07 13:18:50|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|28993.89|0
1654607950000|2022-06-07 13:19:10|29004.96|29004.96|29016.03|29016.03|29016.03|29016.03|29004.96|29004.96|0
1654607970000|2022-06-07 13:19:30|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|0
1654607990000|2022-06-07 13:19:50|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|29024.7|0
1654608000000|2022-06-07 13:20:00|29030.98|29030.98|29030.98|29030.98|29030.98|29030.98|29030.98|29030.98|0
1654608010000|2022-06-07 13:20:10|29034.12|29034.12|29034.12|29034.12|29034.12|29034.12|29028.58|29028.58|0
1654608100000|2022-06-07 13:21:40|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|29039.65|0
1654608120000|2022-06-07 13:22:00|29042.79|29042.79|29022.02|29022.02|29042.79|29042.79|29022.02|29022.02|0
1654608140000|2022-06-07 13:22:20|29016.49|29016.49|29019.62|29019.62|29019.62|29019.62|29016.49|29016.49|0
1654608150000|2022-06-07 13:22:30|29025.16|29025.16|29025.16|29025.16|29025.16|29025.16|29025.16|29025.16|0
1654608170000|2022-06-07 13:22:50|29014.09|29014.09|29014.09|29014.09|29014.09|29014.09|29014.09|29014.09|0
1654608180000|2022-06-07 13:23:00|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|0
1654608210000|2022-06-07 13:23:30|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|0
1654608320000|2022-06-07 13:25:20|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|29010.86|0
1654608360000|2022-06-07 13:26:00|29007.62|29007.62|29004.39|29004.39|29007.62|29007.62|29004.39|29004.39|0
1654608370000|2022-06-07 13:26:10|29001.16|29001.16|28996.46|28996.46|29001.16|29001.16|28990.09|28990.09|0
1654608390000|2022-06-07 13:26:30|28999.6|28999.6|28999.6|28999.6|28999.6|28999.6|28999.6|28999.6|0
1654608430000|2022-06-07 13:27:10|28988.53|28988.53|28982.99|28982.99|28988.53|28988.53|28982.99|28982.99|0
1654608440000|2022-06-07 13:27:20|28988.53|28988.53|28988.53|28988.53|28988.53|28988.53|28988.53|28988.53|0
1654608470000|2022-06-07 13:27:50|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|28985.29|0
1654608520000|2022-06-07 13:28:40|28982.06|28982.06|28982.06|28982.06|28982.06|28982.06|28982.06|28982.06|0
1654608540000|2022-06-07 13:29:00|28978.92|28978.92|28989.99|28989.99|28989.99|28989.99|28978.92|28978.92|0
1654608570000|2022-06-07 13:29:30|28993.13|28993.13|28998.66|28998.66|28998.66|28998.66|28993.13|28993.13|0
1654608580000|2022-06-07 13:29:40|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|0
1654608590000|2022-06-07 13:29:50|28983.43|28983.43|28983.43|28983.43|28983.43|28983.43|28983.43|28983.43|0
1654608600000|2022-06-07 13:30:00|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|28988.96|0
1654608620000|2022-06-07 13:30:20|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|28985.83|0
1654608630000|2022-06-07 13:30:30|28980.29|28980.29|28984.89|28984.89|28984.89|28984.89|28973.83|28973.83|0
1654608640000|2022-06-07 13:30:40|28979.36|28979.36|28979.36|28979.36|28979.36|28979.36|28979.36|28979.36|0
1654608650000|2022-06-07 13:30:50|28984.89|28984.89|28984.89|28984.89|28984.89|28984.89|28984.89|28984.89|0
1654608670000|2022-06-07 13:31:10|28979.36|28979.36|28973.83|28973.83|28979.36|28979.36|28973.83|28973.83|0
1654608680000|2022-06-07 13:31:20|28970.59|28970.59|28965.06|28965.06|28970.59|28970.59|28965.06|28965.06|0
1654608690000|2022-06-07 13:31:30|28970.59|28970.59|28970.59|28970.59|28970.59|28970.59|28970.59|28970.59|0
1654608700000|2022-06-07 13:31:40|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|28976.13|0
1654608710000|2022-06-07 13:31:50|28965.06|28965.06|28968.2|28968.2|28968.2|28968.2|28965.06|28965.06|0
1654608720000|2022-06-07 13:32:00|28973.73|28973.73|28973.73|28973.73|28973.73|28973.73|28973.73|28973.73|0
1654608730000|2022-06-07 13:32:10|28957.13|28957.13|28956.39|28956.39|28962.66|28962.66|28956.39|28956.39|0
1654608740000|2022-06-07 13:32:20|28950.85|28950.85|28942.18|28942.18|28950.85|28950.85|28942.18|28942.18|0
1654608750000|2022-06-07 13:32:30|28935.9|28935.9|28939.04|28939.04|28939.04|28939.04|28935.9|28935.9|0
1654608760000|2022-06-07 13:32:40|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|28944.58|0
1654608770000|2022-06-07 13:32:50|28950.11|28950.11|28967.45|28967.45|28967.45|28967.45|28944.58|28944.58|0
1654608780000|2022-06-07 13:33:00|28964.22|28964.22|28975.29|28975.29|28975.29|28975.29|28964.22|28964.22|0
1654608820000|2022-06-07 13:33:40|28986.36|28986.36|28986.36|28986.36|28986.36|28986.36|28986.36|28986.36|0
1654608830000|2022-06-07 13:33:50|28989.5|28989.5|28989.5|28989.5|28989.5|28989.5|28989.5|28989.5|0
1654608840000|2022-06-07 13:34:00|28995.96|28995.96|29007.03|29007.03|29007.03|29007.03|28995.96|28995.96|0
1654608880000|2022-06-07 13:34:40|28990.43|28990.43|29001.5|29001.5|29001.5|29001.5|28990.43|28990.43|0
1654608890000|2022-06-07 13:34:50|29018.1|29018.1|29035.64|29035.64|29035.64|29035.64|29018.1|29018.1|0
1654608900000|2022-06-07 13:35:00|29030.1|29030.1|29030.85|29030.85|29030.85|29030.85|29024.57|29024.57|0
1654608910000|2022-06-07 13:35:10|29019.78|29019.78|29014.24|29014.24|29019.78|29019.78|29014.24|29014.24|0
1654608920000|2022-06-07 13:35:20|29019.78|29019.78|29016.64|29016.64|29019.78|29019.78|29016.64|29016.64|0
1654608930000|2022-06-07 13:35:30|29011.1|29011.1|29005.57|29005.57|29011.1|29011.1|29005.57|29005.57|0
1654608940000|2022-06-07 13:35:40|29011.1|29011.1|29011.1|29011.1|29011.1|29011.1|29011.1|29011.1|0
1654608960000|2022-06-07 13:36:00|29001.4|29001.4|29006.94|29006.94|29006.94|29006.94|29001.4|29001.4|0
1654608970000|2022-06-07 13:36:10|29018.01|29018.01|29018.01|29018.01|29018.01|29018.01|29018.01|29018.01|0
1654608980000|2022-06-07 13:36:20|29012.47|29012.47|29012.47|29012.47|29012.47|29012.47|29012.47|29012.47|0
1654609010000|2022-06-07 13:36:50|29006.94|29006.94|29009.24|29009.24|29012.47|29012.47|29006.94|29006.94|0
1654609030000|2022-06-07 13:37:10|29012.38|29012.38|29012.38|29012.38|29012.38|29012.38|29012.38|29012.38|0
1654609040000|2022-06-07 13:37:20|29018.84|29018.84|29013.31|29013.31|29018.84|29018.84|29013.31|29013.31|0
1654609050000|2022-06-07 13:37:30|29024.38|29024.38|29024.38|29024.38|29024.38|29024.38|29024.38|29024.38|0
1654609090000|2022-06-07 13:38:10|29021.15|29021.15|29021.15|29021.15|29021.15|29021.15|29021.15|29021.15|0
1654609120000|2022-06-07 13:38:40|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|29010.08|0
1654609130000|2022-06-07 13:38:50|29021.15|29021.15|29015.61|29015.61|29021.15|29021.15|29015.61|29015.61|0
1654609140000|2022-06-07 13:39:00|29012.38|29012.38|29006.84|29006.84|29012.38|29012.38|29006.84|29006.84|0
1654609150000|2022-06-07 13:39:10|29012.38|29012.38|29001.31|29001.31|29012.38|29012.38|29001.31|29001.31|0
1654609170000|2022-06-07 13:39:30|28995.77|28995.77|28987.1|28987.1|28995.77|28995.77|28987.1|28987.1|0
1654609180000|2022-06-07 13:39:40|28980.63|28980.63|28980.63|28980.63|28980.63|28980.63|28980.63|28980.63|0
1654609190000|2022-06-07 13:39:50|28975.1|28975.1|28975.1|28975.1|28975.1|28975.1|28975.1|28975.1|0
1654609200000|2022-06-07 13:40:00|28980.63|28980.63|28991.7|28991.7|28991.7|28991.7|28980.63|28980.63|0
1654609230000|2022-06-07 13:40:30|28994.94|28994.94|28989.4|28989.4|28994.94|28994.94|28989.4|28989.4|0
1654609240000|2022-06-07 13:40:40|28994.94|28994.94|29012.47|29012.47|29012.47|29012.47|28994.94|28994.94|0
1654609250000|2022-06-07 13:40:50|29018.75|29018.75|29029.82|29029.82|29029.82|29029.82|29018.75|29018.75|0
1654609270000|2022-06-07 13:41:10|29035.35|29035.35|29040.89|29040.89|29040.89|29040.89|29035.35|29035.35|0
1654609280000|2022-06-07 13:41:20|29037.65|29037.65|29032.12|29032.12|29037.65|29037.65|29032.12|29032.12|0
1654609290000|2022-06-07 13:41:30|29028.89|29028.89|29028.89|29028.89|29028.89|29028.89|29028.89|29028.89|0
1654609310000|2022-06-07 13:41:50|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|29034.42|0
1654609360000|2022-06-07 13:42:40|29023.35|29023.35|28998.61|28998.61|29023.35|29023.35|28998.61|28998.61|0
1654609370000|2022-06-07 13:42:50|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|28993.07|0
1654609380000|2022-06-07 13:43:00|28989.84|28989.84|28978.77|28978.77|28989.84|28989.84|28978.77|28978.77|0
1654609390000|2022-06-07 13:43:10|28995.38|28995.38|28995.38|28995.38|28995.38|28995.38|28995.38|28995.38|0
1654609400000|2022-06-07 13:43:20|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|0
1654609420000|2022-06-07 13:43:40|29006.45|29006.45|29006.45|29006.45|29006.45|29006.45|29006.45|29006.45|0
1654609430000|2022-06-07 13:43:50|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|29000.91|0
1654609440000|2022-06-07 13:44:00|29004.05|29004.05|29025.46|29025.46|29025.46|29025.46|29004.05|29004.05|0
1654609460000|2022-06-07 13:44:20|29031|29031|29031|29031|29031|29031|29031|29031|0
1654609470000|2022-06-07 13:44:30|29019.93|29019.93|29025.46|29025.46|29025.46|29025.46|29019.93|29019.93|0
1654609480000|2022-06-07 13:44:40|29031|29031|29031|29031|29031|29031|29031|29031|0
1654609490000|2022-06-07 13:44:50|29036.53|29036.53|29036.53|29036.53|29036.53|29036.53|29036.53|29036.53|0
1654609500000|2022-06-07 13:45:00|29025.46|29025.46|29014.39|29014.39|29025.46|29025.46|29014.39|29014.39|0
1654609510000|2022-06-07 13:45:10|29003.32|29003.32|28990.49|28990.49|29003.32|29003.32|28990.49|28990.49|0
1654609520000|2022-06-07 13:45:20|28993.62|28993.62|28996.76|28996.76|28996.76|28996.76|28993.62|28993.62|0
1654609530000|2022-06-07 13:45:30|28991.23|28991.23|28996.76|28996.76|28996.76|28996.76|28991.23|28991.23|0
1654609550000|2022-06-07 13:45:50|29002.3|29002.3|29017.53|29017.53|29017.53|29017.53|29002.3|29002.3|0
1654609570000|2022-06-07 13:46:10|29028.6|29028.6|29028.6|29028.6|29028.6|29028.6|29028.6|29028.6|0
1654609580000|2022-06-07 13:46:20|29023.07|29023.07|29017.53|29017.53|29023.07|29023.07|29017.53|29017.53|0
1654609590000|2022-06-07 13:46:30|29023.07|29023.07|29032.48|29032.48|29032.48|29032.48|29023.07|29023.07|0
1654609600000|2022-06-07 13:46:40|29021.41|29021.41|29032.48|29032.48|29032.48|29032.48|29021.41|29021.41|0
1654609610000|2022-06-07 13:46:50|29026.94|29026.94|29026.94|29026.94|29026.94|29026.94|29026.94|29026.94|0
1654609630000|2022-06-07 13:47:10|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|0
1654609640000|2022-06-07 13:47:20|29021.41|29021.41|29032.48|29032.48|29032.48|29032.48|29010.34|29010.34|0
1654609650000|2022-06-07 13:47:30|29038.01|29038.01|29044.29|29044.29|29044.29|29044.29|29038.01|29038.01|0
1654609660000|2022-06-07 13:47:40|29055.36|29055.36|29061.82|29061.82|29061.82|29061.82|29055.36|29055.36|0
1654609670000|2022-06-07 13:47:50|29067.36|29067.36|29053.99|29053.99|29070.59|29070.59|29048.45|29048.45|0
1654609680000|2022-06-07 13:48:00|29047.71|29047.71|29047.71|29047.71|29047.71|29047.71|29047.71|29047.71|0
1654609690000|2022-06-07 13:48:10|29042.18|29042.18|29042.18|29042.18|29042.18|29042.18|29042.18|29042.18|0
1654609720000|2022-06-07 13:48:40|29047.71|29047.71|29036.64|29036.64|29047.71|29047.71|29036.64|29036.64|0
1654609740000|2022-06-07 13:49:00|29039.88|29039.88|29039.88|29039.88|29039.88|29039.88|29039.88|29039.88|0
1654609750000|2022-06-07 13:49:10|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|0
1654609790000|2022-06-07 13:49:50|29050.95|29050.95|29054.18|29054.18|29054.18|29054.18|29050.95|29050.95|0
1654609800000|2022-06-07 13:50:00|29059.71|29059.71|29062.85|29062.85|29062.85|29062.85|29059.71|29059.71|0
1654609810000|2022-06-07 13:50:10|29065.99|29065.99|29069.13|29069.13|29069.13|29069.13|29063.59|29063.59|0
1654609830000|2022-06-07 13:50:30|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|29072.36|0
1654609840000|2022-06-07 13:50:40|29061.29|29061.29|29055.76|29055.76|29061.29|29061.29|29055.76|29055.76|0
1654609850000|2022-06-07 13:50:50|29066.83|29066.83|29066.83|29066.83|29066.83|29066.83|29066.83|29066.83|0
1654609870000|2022-06-07 13:51:10|29072.36|29072.36|29075.59|29075.59|29075.59|29075.59|29072.36|29072.36|0
1654609880000|2022-06-07 13:51:20|29078.83|29078.83|29095.43|29095.43|29095.43|29095.43|29078.83|29078.83|0
1654609890000|2022-06-07 13:51:30|29112.03|29112.03|29112.03|29112.03|29112.03|29112.03|29112.03|29112.03|0
1654609900000|2022-06-07 13:51:40|29115.17|29115.17|29120.71|29120.71|29120.71|29120.71|29115.17|29115.17|0
1654609910000|2022-06-07 13:51:50|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|29109.64|0
1654609920000|2022-06-07 13:52:00|29115.91|29115.91|29121.45|29121.45|29121.45|29121.45|29115.91|29115.91|0
1654609930000|2022-06-07 13:52:10|29115.91|29115.91|29121.45|29121.45|29121.45|29121.45|29115.91|29115.91|0
1654609940000|2022-06-07 13:52:20|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|29115.91|0
1654609950000|2022-06-07 13:52:30|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|29110.38|0
1654609970000|2022-06-07 13:52:50|29104.84|29104.84|29101.71|29101.71|29104.84|29104.84|29101.71|29101.71|0
1654609980000|2022-06-07 13:53:00|29095.24|29095.24|29084.17|29084.17|29095.24|29095.24|29084.17|29084.17|0
1654609990000|2022-06-07 13:53:10|29089.71|29089.71|29078.64|29078.64|29089.71|29089.71|29078.64|29078.64|0
1654610010000|2022-06-07 13:53:30|29073.1|29073.1|29062.03|29062.03|29073.1|29073.1|29062.03|29062.03|0
1654610020000|2022-06-07 13:53:40|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|29067.57|0
1654610030000|2022-06-07 13:53:50|29062.03|29062.03|29058.8|29058.8|29062.03|29062.03|29058.8|29058.8|0
1654610050000|2022-06-07 13:54:10|29047.73|29047.73|29053.26|29053.26|29058.8|29058.8|29042.19|29042.19|0
1654610080000|2022-06-07 13:54:40|29058.8|29058.8|29047.73|29047.73|29058.8|29058.8|29047.73|29047.73|0
1654610090000|2022-06-07 13:54:50|29042.19|29042.19|29033.43|29033.43|29042.19|29042.19|29033.43|29033.43|0
1654610110000|2022-06-07 13:55:10|29038.96|29038.96|29044.5|29044.5|29044.5|29044.5|29038.96|29038.96|0
1654610130000|2022-06-07 13:55:30|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|29038.96|0
1654610140000|2022-06-07 13:55:40|29042.1|29042.1|29042.1|29042.1|29042.1|29042.1|29042.1|29042.1|0
1654610160000|2022-06-07 13:56:00|29036.56|29036.56|29031.03|29031.03|29036.56|29036.56|29031.03|29031.03|0
1654610180000|2022-06-07 13:56:20|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|0
1654610190000|2022-06-07 13:56:30|29035.19|29035.19|29028.73|29028.73|29035.19|29035.19|29028.73|29028.73|0
1654610220000|2022-06-07 13:57:00|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|29025.49|0
1654610230000|2022-06-07 13:57:10|29015.8|29015.8|29012.56|29012.56|29015.8|29015.8|29001.49|29001.49|0
1654610240000|2022-06-07 13:57:20|29000.01|29000.01|28988.94|28988.94|29000.01|29000.01|28988.94|28988.94|0
1654610250000|2022-06-07 13:57:30|28982.48|28982.48|28982.48|28982.48|28982.48|28982.48|28982.48|28982.48|0
1654610260000|2022-06-07 13:57:40|28972.78|28972.78|28969.54|28969.54|28972.78|28972.78|28969.54|28969.54|0
1654610290000|2022-06-07 13:58:10|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|28975.08|0
1654610300000|2022-06-07 13:58:20|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|28980.61|0
1654610320000|2022-06-07 13:58:40|28977.38|28977.38|28983.85|28983.85|28983.85|28983.85|28977.38|28977.38|0
1654610330000|2022-06-07 13:58:50|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|28990.31|0
1654610340000|2022-06-07 13:59:00|28995.85|28995.85|28978.31|28978.31|28995.85|28995.85|28978.31|28978.31|0
1654610350000|2022-06-07 13:59:10|28968.9|28968.9|28968.9|28968.9|28968.9|28968.9|28968.9|28968.9|0
1654610380000|2022-06-07 13:59:40|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|0
1654610390000|2022-06-07 13:59:50|28957.83|28957.83|28960.23|28960.23|28963.36|28963.36|28957.83|28957.83|0
1654610410000|2022-06-07 14:00:10|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|28963.36|0
1654610420000|2022-06-07 14:00:20|28968.9|28968.9|28974.43|28974.43|28974.43|28974.43|28968.9|28968.9|0
1654610430000|2022-06-07 14:00:30|28979.97|28979.97|28991.04|28991.04|28991.04|28991.04|28979.97|28979.97|0
1654610440000|2022-06-07 14:00:40|28996.57|28996.57|28996.57|28996.57|28996.57|28996.57|28996.57|28996.57|0
1654610450000|2022-06-07 14:00:50|28993.34|28993.34|28993.34|28993.34|28998.87|28998.87|28993.34|28993.34|0
1654610460000|2022-06-07 14:01:00|28998.87|28998.87|29018.61|29018.61|29018.61|29018.61|28998.87|28998.87|0
1654610480000|2022-06-07 14:01:20|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|29024.15|0
1654610500000|2022-06-07 14:01:40|29013.08|29013.08|29012.34|29012.34|29018.61|29018.61|29012.34|29012.34|0
1654610520000|2022-06-07 14:02:00|29017.87|29017.87|29023.41|29023.41|29023.41|29023.41|29017.87|29017.87|0
1654610550000|2022-06-07 14:02:30|29028.94|29028.94|29028.94|29028.94|29028.94|29028.94|29028.94|29028.94|0
1654610560000|2022-06-07 14:02:40|29034.48|29034.48|29036.78|29036.78|29040.01|29040.01|29034.48|29034.48|0
1654610580000|2022-06-07 14:03:00|29025.71|29025.71|29036.78|29036.78|29036.78|29036.78|29025.71|29025.71|0
1654610590000|2022-06-07 14:03:10|29046.48|29046.48|29069.36|29069.36|29069.36|29069.36|29046.48|29046.48|0
1654610610000|2022-06-07 14:03:30|29072.5|29072.5|29082.1|29082.1|29082.1|29082.1|29072.5|29072.5|0
1654610620000|2022-06-07 14:03:40|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|29087.64|0
1654610640000|2022-06-07 14:04:00|29090.87|29090.87|29096.4|29096.4|29096.4|29096.4|29090.87|29090.87|0
1654610660000|2022-06-07 14:04:20|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|29101.94|0
1654610670000|2022-06-07 14:04:30|29096.4|29096.4|29087.73|29087.73|29096.4|29096.4|29082.2|29082.2|0
1654610700000|2022-06-07 14:05:00|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|0
1654610710000|2022-06-07 14:05:10|29084.5|29084.5|29093.27|29093.27|29093.27|29093.27|29082.2|29082.2|0
1654610720000|2022-06-07 14:05:20|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|0
1654610730000|2022-06-07 14:05:30|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|0
1654610750000|2022-06-07 14:05:50|29109.87|29109.87|29109.87|29109.87|29109.87|29109.87|29109.87|29109.87|0
1654610770000|2022-06-07 14:06:10|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|29104.34|0
1654610780000|2022-06-07 14:06:20|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|29098.8|0
1654610790000|2022-06-07 14:06:30|29104.34|29104.34|29101.2|29101.2|29104.34|29104.34|29101.2|29101.2|0
1654610800000|2022-06-07 14:06:40|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|29098.06|0
1654610810000|2022-06-07 14:06:50|29092.52|29092.52|29092.52|29092.52|29092.52|29092.52|29092.52|29092.52|0
1654610820000|2022-06-07 14:07:00|29098.06|29098.06|29092.52|29092.52|29098.06|29098.06|29092.52|29092.52|0
1654610830000|2022-06-07 14:07:10|29075.92|29075.92|29069.45|29069.45|29075.92|29075.92|29058.38|29058.38|0
1654610850000|2022-06-07 14:07:30|29074.99|29074.99|29074.99|29074.99|29074.99|29074.99|29074.99|29074.99|0
1654610870000|2022-06-07 14:07:50|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|0
1654610880000|2022-06-07 14:08:00|29086.06|29086.06|29086.06|29086.06|29086.06|29086.06|29086.06|29086.06|0
1654610900000|2022-06-07 14:08:20|29080.52|29080.52|29086.06|29086.06|29086.06|29086.06|29080.52|29080.52|0
1654610910000|2022-06-07 14:08:30|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|29080.52|0
1654610920000|2022-06-07 14:08:40|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|0
1654610950000|2022-06-07 14:09:10|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|0
1654610970000|2022-06-07 14:09:30|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|29100.36|0
1654610980000|2022-06-07 14:09:40|29094.83|29094.83|29094.83|29094.83|29094.83|29094.83|29094.83|29094.83|0
1654611020000|2022-06-07 14:10:20|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|29097.96|0
1654611040000|2022-06-07 14:10:40|29101.2|29101.2|29101.2|29101.2|29101.2|29101.2|29101.2|29101.2|0
1654611050000|2022-06-07 14:10:50|29094.73|29094.73|29094.73|29094.73|29094.73|29094.73|29094.73|29094.73|0
1654611060000|2022-06-07 14:11:00|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|29091.5|0
1654611070000|2022-06-07 14:11:10|29088.26|29088.26|29085.03|29085.03|29088.26|29088.26|29085.03|29085.03|0
1654611080000|2022-06-07 14:11:20|29088.26|29088.26|29093.8|29093.8|29093.8|29093.8|29088.26|29088.26|0
1654611110000|2022-06-07 14:11:50|29100.27|29100.27|29108.01|29108.01|29109.03|29109.03|29093.8|29093.8|0
1654611120000|2022-06-07 14:12:00|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|29111.14|0
1654611130000|2022-06-07 14:12:10|29117.61|29117.61|29111.14|29111.14|29117.61|29117.61|29111.14|29111.14|0
1654611140000|2022-06-07 14:12:20|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|0
1654611170000|2022-06-07 14:12:50|29096.84|29096.84|29102.38|29102.38|29102.38|29102.38|29096.84|29096.84|0
1654611220000|2022-06-07 14:13:40|29112.08|29112.08|29105.61|29105.61|29112.08|29112.08|29105.61|29105.61|0
1654611230000|2022-06-07 14:13:50|29100.08|29100.08|29105.61|29105.61|29105.61|29105.61|29100.08|29100.08|0
1654611280000|2022-06-07 14:14:40|29112.08|29112.08|29117.61|29117.61|29117.61|29117.61|29112.08|29112.08|0
1654611300000|2022-06-07 14:15:00|29124.08|29124.08|29137.01|29137.01|29137.01|29137.01|29124.08|29124.08|0
1654611310000|2022-06-07 14:15:10|29140.15|29140.15|29134.61|29134.61|29140.15|29140.15|29134.61|29134.61|0
1654611320000|2022-06-07 14:15:20|29129.08|29129.08|29119.38|29119.38|29129.08|29129.08|29119.38|29119.38|0
1654611340000|2022-06-07 14:15:40|29113.84|29113.84|29113.84|29113.84|29113.84|29113.84|29113.84|29113.84|0
1654611360000|2022-06-07 14:16:00|29116.98|29116.98|29125.65|29125.65|29125.65|29125.65|29116.98|29116.98|0
1654611370000|2022-06-07 14:16:10|29131.93|29131.93|29147.16|29147.16|29147.16|29147.16|29131.93|29131.93|0
1654611400000|2022-06-07 14:16:40|29152.7|29152.7|29152.7|29152.7|29152.7|29152.7|29152.7|29152.7|0
1654611410000|2022-06-07 14:16:50|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|0
1654611420000|2022-06-07 14:17:00|29156.58|29156.58|29156.58|29156.58|29156.58|29156.58|29156.58|29156.58|0
1654611430000|2022-06-07 14:17:10|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|29162.11|0
1654611460000|2022-06-07 14:17:40|29171.81|29171.81|29171.81|29171.81|29171.81|29171.81|29171.81|29171.81|0
1654611480000|2022-06-07 14:18:00|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|29177.35|0
1654611510000|2022-06-07 14:18:30|29171.81|29171.81|29178.09|29178.09|29178.09|29178.09|29171.81|29171.81|0
1654611520000|2022-06-07 14:18:40|29172.55|29172.55|29172.55|29172.55|29172.55|29172.55|29167.02|29167.02|0
1654611540000|2022-06-07 14:19:00|29166.09|29166.09|29172.55|29172.55|29172.55|29172.55|29166.09|29166.09|0
1654611550000|2022-06-07 14:19:10|29169.41|29169.41|29153.72|29153.72|29169.41|29169.41|29153.72|29153.72|0
1654611570000|2022-06-07 14:19:30|29144.96|29144.96|29147.26|29147.26|29147.26|29147.26|29141.72|29141.72|0
1654611580000|2022-06-07 14:19:40|29141.72|29141.72|29141.72|29141.72|29141.72|29141.72|29141.72|29141.72|0
1654611600000|2022-06-07 14:20:00|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|0
1654611610000|2022-06-07 14:20:10|29139.33|29139.33|29139.33|29139.33|29139.33|29139.33|29139.33|29139.33|0
1654611660000|2022-06-07 14:21:00|29145.6|29145.6|29145.6|29145.6|29145.6|29145.6|29145.6|29145.6|0
1654611670000|2022-06-07 14:21:10|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|29152.07|0
1654611680000|2022-06-07 14:21:20|29161.77|29161.77|29161.77|29161.77|29161.77|29161.77|29161.77|29161.77|0
1654611700000|2022-06-07 14:21:40|29156.23|29156.23|29167.3|29167.3|29167.3|29167.3|29156.23|29156.23|0
1654611710000|2022-06-07 14:21:50|29173.77|29173.77|29146.1|29146.1|29173.77|29173.77|29146.1|29146.1|0
1654611720000|2022-06-07 14:22:00|29151.63|29151.63|29151.63|29151.63|29151.63|29151.63|29151.63|29151.63|0
1654611740000|2022-06-07 14:22:20|29157.16|29157.16|29151.63|29151.63|29157.16|29157.16|29151.63|29151.63|0
1654611750000|2022-06-07 14:22:30|29157.16|29157.16|29151.63|29151.63|29157.16|29157.16|29151.63|29151.63|0
1654611760000|2022-06-07 14:22:40|29157.16|29157.16|29180.24|29180.24|29180.24|29180.24|29157.16|29157.16|0
1654611770000|2022-06-07 14:22:50|29183.37|29183.37|29188.91|29188.91|29188.91|29188.91|29183.37|29183.37|0
1654611780000|2022-06-07 14:23:00|29194.44|29194.44|29194.44|29194.44|29199.98|29199.98|29194.44|29194.44|0
1654611800000|2022-06-07 14:23:20|29199.98|29199.98|29203.11|29203.11|29203.11|29203.11|29199.98|29199.98|0
1654611810000|2022-06-07 14:23:30|29192.05|29192.05|29197.58|29197.58|29197.58|29197.58|29192.05|29192.05|0
1654611820000|2022-06-07 14:23:40|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|29192.05|0
1654611830000|2022-06-07 14:23:50|29186.51|29186.51|29204.05|29204.05|29204.05|29204.05|29186.51|29186.51|0
1654611840000|2022-06-07 14:24:00|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|29209.58|0
1654611850000|2022-06-07 14:24:10|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|29206.44|0
1654611860000|2022-06-07 14:24:20|29200.91|29200.91|29203.31|29203.31|29206.44|29206.44|29200.91|29200.91|0
1654611870000|2022-06-07 14:24:30|29214.38|29214.38|29214.38|29214.38|29219.91|29219.91|29214.38|29214.38|0
1654611880000|2022-06-07 14:24:40|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|29219.91|0
1654611900000|2022-06-07 14:25:00|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|29225.44|0
1654611910000|2022-06-07 14:25:10|29219.91|29219.91|29216.77|29216.77|29219.91|29219.91|29216.77|29216.77|0
1654611930000|2022-06-07 14:25:30|29226.47|29226.47|29225.01|29225.01|29226.47|29226.47|29206.73|29206.73|0
1654611950000|2022-06-07 14:25:50|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|29219.47|0
1654611960000|2022-06-07 14:26:00|29225.01|29225.01|29225.01|29225.01|29225.01|29225.01|29225.01|29225.01|0
1654611970000|2022-06-07 14:26:10|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|29230.54|0
1654611980000|2022-06-07 14:26:20|29233.68|29233.68|29228.14|29228.14|29239.21|29239.21|29228.14|29228.14|0
1654611990000|2022-06-07 14:26:30|29222.61|29222.61|29222.61|29222.61|29222.61|29222.61|29222.61|29222.61|0
1654612000000|2022-06-07 14:26:40|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|0
1654612010000|2022-06-07 14:26:50|29233.68|29233.68|29233.68|29233.68|29233.68|29233.68|29233.68|29233.68|0
1654612030000|2022-06-07 14:27:10|29239.21|29239.21|29239.21|29239.21|29239.21|29239.21|29239.21|29239.21|0
1654612040000|2022-06-07 14:27:20|29242.35|29242.35|29242.35|29242.35|29242.35|29242.35|29242.35|29242.35|0
1654612060000|2022-06-07 14:27:40|29245.58|29245.58|29251.12|29251.12|29251.12|29251.12|29245.58|29245.58|0
1654612070000|2022-06-07 14:27:50|29256.65|29256.65|29256.65|29256.65|29256.65|29256.65|29256.65|29256.65|0
1654612080000|2022-06-07 14:28:00|29276.05|29276.05|29290.26|29290.26|29290.26|29290.26|29276.05|29276.05|0
1654612100000|2022-06-07 14:28:20|29284.72|29284.72|29278.35|29278.35|29284.72|29284.72|29278.35|29278.35|0
1654612110000|2022-06-07 14:28:30|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|29275.12|0
1654612120000|2022-06-07 14:28:40|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|29286.19|0
1654612150000|2022-06-07 14:29:10|29292.66|29292.66|29292.66|29292.66|29292.66|29292.66|29292.66|29292.66|0
1654612160000|2022-06-07 14:29:20|29295.79|29295.79|29312.4|29312.4|29312.4|29312.4|29295.79|29295.79|0
1654612170000|2022-06-07 14:29:30|29325.33|29325.33|29325.33|29325.33|29325.33|29325.33|29325.33|29325.33|0
1654612200000|2022-06-07 14:30:00|29314.26|29314.26|29303.19|29303.19|29314.26|29314.26|29303.19|29303.19|0
1654612210000|2022-06-07 14:30:10|29297.66|29297.66|29311.86|29311.86|29311.86|29311.86|29297.66|29297.66|0
1654612230000|2022-06-07 14:30:30|29308.73|29308.73|29308.73|29308.73|29308.73|29308.73|29308.73|29308.73|0
1654612260000|2022-06-07 14:31:00|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|0
1654612280000|2022-06-07 14:31:20|29308.73|29308.73|29308.73|29308.73|29314.26|29314.26|29308.73|29308.73|0
1654612290000|2022-06-07 14:31:30|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|29314.26|0
1654612300000|2022-06-07 14:31:40|29311.12|29311.12|29311.12|29311.12|29311.12|29311.12|29311.12|29311.12|0
1654612310000|2022-06-07 14:31:50|29305.59|29305.59|29311.12|29311.12|29311.12|29311.12|29305.59|29305.59|0
1654612320000|2022-06-07 14:32:00|29294.52|29294.52|29300.99|29300.99|29300.99|29300.99|29288.98|29288.98|0
1654612330000|2022-06-07 14:32:10|29289.92|29289.92|29289.92|29289.92|29289.92|29289.92|29289.92|29289.92|0
1654612340000|2022-06-07 14:32:20|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|29292.68|0
1654612350000|2022-06-07 14:32:30|29289.92|29289.92|29293.05|29293.05|29293.05|29293.05|29289.92|29289.92|0
1654612360000|2022-06-07 14:32:40|29298.59|29298.59|29293.05|29293.05|29304.12|29304.12|29293.05|29293.05|0
1654612370000|2022-06-07 14:32:50|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|0
1654612390000|2022-06-07 14:33:10|29305.05|29305.05|29305.05|29305.05|29305.05|29305.05|29305.05|29305.05|0
1654612400000|2022-06-07 14:33:20|29293.99|29293.99|29299.52|29299.52|29299.52|29299.52|29293.99|29293.99|0
1654612410000|2022-06-07 14:33:30|29293.99|29293.99|29299.52|29299.52|29299.52|29299.52|29293.99|29293.99|0
1654612430000|2022-06-07 14:33:50|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|29293.99|0
1654612440000|2022-06-07 14:34:00|29288.45|29288.45|29293.99|29293.99|29293.99|29293.99|29288.45|29288.45|0
1654612450000|2022-06-07 14:34:10|29305.05|29305.05|29313.73|29313.73|29313.73|29313.73|29305.05|29305.05|0
1654612460000|2022-06-07 14:34:20|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|29324.8|0
1654612480000|2022-06-07 14:34:40|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|29327.93|0
1654612500000|2022-06-07 14:35:00|29331.07|29331.07|29336.61|29336.61|29336.61|29336.61|29331.07|29331.07|0
1654612510000|2022-06-07 14:35:10|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|29339.74|0
1654612520000|2022-06-07 14:35:20|29336.51|29336.51|29320.35|29320.35|29336.51|29336.51|29320.35|29320.35|0
1654612540000|2022-06-07 14:35:40|29325.88|29325.88|29325.88|29325.88|29325.88|29325.88|29325.88|29325.88|0
1654612560000|2022-06-07 14:36:00|29331.42|29331.42|29314.81|29314.81|29331.42|29331.42|29314.81|29314.81|0
1654612580000|2022-06-07 14:36:20|29303.74|29303.74|29309.28|29309.28|29309.28|29309.28|29303.74|29303.74|0
1654612590000|2022-06-07 14:36:30|29303.74|29303.74|29292.67|29292.67|29309.28|29309.28|29287.14|29287.14|0
1654612600000|2022-06-07 14:36:40|29289.9|29289.9|29292.67|29292.67|29292.67|29292.67|29289.9|29289.9|0
1654612610000|2022-06-07 14:36:50|29287.14|29287.14|29298.95|29298.95|29298.95|29298.95|29287.14|29287.14|0
1654612620000|2022-06-07 14:37:00|29304.48|29304.48|29329.85|29329.85|29329.85|29329.85|29298.95|29298.95|0
1654612640000|2022-06-07 14:37:20|29332.99|29332.99|29344.06|29344.06|29344.06|29344.06|29332.99|29332.99|0
1654612650000|2022-06-07 14:37:30|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|29349.6|0
1654612670000|2022-06-07 14:37:50|29355.13|29355.13|29349.6|29349.6|29355.13|29355.13|29349.6|29349.6|0
1654612680000|2022-06-07 14:38:00|29346.36|29346.36|29346.36|29346.36|29346.36|29346.36|29346.36|29346.36|0
1654612700000|2022-06-07 14:38:20|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|29349.5|0
1654612710000|2022-06-07 14:38:30|29346.27|29346.27|29340.83|29340.83|29346.27|29346.27|29340.73|29340.73|0
1654612720000|2022-06-07 14:38:40|29335.29|29335.29|29341.57|29341.57|29341.57|29341.57|29335.29|29335.29|0
1654612730000|2022-06-07 14:38:50|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|29352.64|0
1654612760000|2022-06-07 14:39:20|29346.17|29346.17|29342.94|29342.94|29346.17|29346.17|29342.94|29342.94|0
1654612770000|2022-06-07 14:39:30|29339.71|29339.71|29345.24|29345.24|29351.71|29351.71|29339.71|29339.71|0
1654612790000|2022-06-07 14:39:50|29358.17|29358.17|29348.47|29348.47|29358.17|29358.17|29348.47|29348.47|0
1654612800000|2022-06-07 14:40:00|29358.17|29358.17|29348.47|29348.47|29358.17|29358.17|29334.17|29334.17|0
1654612820000|2022-06-07 14:40:20|29358.17|29358.17|29348.47|29348.47|29358.17|29358.17|29348.47|29348.47|0
1654612830000|2022-06-07 14:40:30|29342.01|29342.01|29316.64|29316.64|29342.01|29342.01|29316.64|29316.64|0
1654612840000|2022-06-07 14:40:40|29326.34|29326.34|29341.57|29341.57|29341.57|29341.57|29316.64|29316.64|0
1654612860000|2022-06-07 14:41:00|29347.84|29347.84|29376.85|29376.85|29376.85|29376.85|29347.84|29347.84|0
1654612870000|2022-06-07 14:41:10|29382.38|29382.38|29382.38|29382.38|29382.38|29382.38|29382.38|29382.38|0
1654612880000|2022-06-07 14:41:20|29376.85|29376.85|29357.45|29357.45|29376.85|29376.85|29354.22|29354.22|0
1654612910000|2022-06-07 14:41:50|29346.38|29346.38|29346.38|29346.38|29346.38|29346.38|29346.38|29346.38|0
1654612920000|2022-06-07 14:42:00|29351.91|29351.91|29340.84|29340.84|29351.91|29351.91|29340.84|29340.84|0
1654612930000|2022-06-07 14:42:10|29347.31|29347.31|29347.31|29347.31|29347.31|29347.31|29341.78|29341.78|0
1654612940000|2022-06-07 14:42:20|29350.54|29350.54|29350.45|29350.45|29350.54|29350.54|29347.31|29347.31|0
1654612950000|2022-06-07 14:42:30|29353.59|29353.59|29353.59|29353.59|29353.59|29353.59|29348.05|29348.05|0
1654612970000|2022-06-07 14:42:50|29350.45|29350.45|29325.08|29325.08|29350.45|29350.45|29325.08|29325.08|0
1654612980000|2022-06-07 14:43:00|29336.15|29336.15|29339.38|29339.38|29339.38|29339.38|29336.15|29336.15|0
1654612990000|2022-06-07 14:43:10|29350.45|29350.45|29350.45|29350.45|29350.45|29350.45|29350.45|29350.45|0
1654613000000|2022-06-07 14:43:20|29347.31|29347.31|29358.38|29358.38|29358.38|29358.38|29347.31|29347.31|0
1654613010000|2022-06-07 14:43:30|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|0
1654613020000|2022-06-07 14:43:40|29358.38|29358.38|29347.31|29347.31|29358.38|29358.38|29347.31|29347.31|0
1654613040000|2022-06-07 14:44:00|29336.24|29336.24|29330.71|29330.71|29336.24|29336.24|29327.47|29327.47|0
1654613050000|2022-06-07 14:44:10|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|0
1654613060000|2022-06-07 14:44:20|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|0
1654613070000|2022-06-07 14:44:30|29325.17|29325.17|29330.71|29330.71|29330.71|29330.71|29325.17|29325.17|0
1654613080000|2022-06-07 14:44:40|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|29336.24|0
1654613090000|2022-06-07 14:44:50|29323.31|29323.31|29326.54|29326.54|29326.54|29326.54|29323.31|29323.31|0
1654613100000|2022-06-07 14:45:00|29329.77|29329.77|29336.24|29336.24|29336.24|29336.24|29321.94|29321.94|0
1654613120000|2022-06-07 14:45:20|29330.71|29330.71|29325.17|29325.17|29330.71|29330.71|29325.17|29325.17|0
1654613150000|2022-06-07 14:45:50|29330.71|29330.71|29325.17|29325.17|29330.71|29330.71|29325.17|29325.17|0
1654613160000|2022-06-07 14:46:00|29319.64|29319.64|29330.71|29330.71|29330.71|29330.71|29319.64|29319.64|0
1654613220000|2022-06-07 14:47:00|29319.64|29319.64|29319.64|29319.64|29319.64|29319.64|29314.1|29314.1|0
1654613230000|2022-06-07 14:47:10|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|29325.17|0
1654613240000|2022-06-07 14:47:20|29330.71|29330.71|29330.71|29330.71|29330.71|29330.71|29330.71|29330.71|0
1654613250000|2022-06-07 14:47:30|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|29327.47|0
1654613260000|2022-06-07 14:47:40|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|29333.01|0
1654613280000|2022-06-07 14:48:00|29329.87|29329.87|29326.73|29326.73|29329.87|29329.87|29326.73|29326.73|0
1654613290000|2022-06-07 14:48:10|29315.66|29315.66|29324.43|29324.43|29324.43|29324.43|29315.66|29315.66|0
1654613300000|2022-06-07 14:48:20|29329.97|29329.97|29329.97|29329.97|29329.97|29329.97|29329.97|29329.97|0
1654613320000|2022-06-07 14:48:40|29323.69|29323.69|29323.69|29323.69|29323.69|29323.69|29323.69|29323.69|0
1654613340000|2022-06-07 14:49:00|29312.62|29312.62|29309.48|29309.48|29312.62|29312.62|29309.48|29309.48|0
1654613350000|2022-06-07 14:49:10|29303.95|29303.95|29309.48|29309.48|29309.48|29309.48|29303.95|29303.95|0
1654613360000|2022-06-07 14:49:20|29303.95|29303.95|29309.48|29309.48|29309.48|29309.48|29303.95|29303.95|0
1654613370000|2022-06-07 14:49:30|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|0
1654613380000|2022-06-07 14:49:40|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|29300.81|0
1654613390000|2022-06-07 14:49:50|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|29306.35|0
1654613400000|2022-06-07 14:50:00|29300.81|29300.81|29310.22|29310.22|29310.22|29310.22|29300.81|29300.81|0
1654613410000|2022-06-07 14:50:10|29315.76|29315.76|29322.22|29322.22|29322.22|29322.22|29315.76|29315.76|0
1654613420000|2022-06-07 14:50:20|29328.69|29328.69|29323.16|29323.16|29328.69|29328.69|29323.16|29323.16|0
1654613430000|2022-06-07 14:50:30|29328.69|29328.69|29323.16|29323.16|29328.69|29328.69|29323.16|29323.16|0
1654613440000|2022-06-07 14:50:40|29328.69|29328.69|29328.69|29328.69|29328.69|29328.69|29328.69|29328.69|0
1654613450000|2022-06-07 14:50:50|29323.16|29323.16|29323.16|29323.16|29323.16|29323.16|29323.16|29323.16|0
1654613460000|2022-06-07 14:51:00|29328.69|29328.69|29323.16|29323.16|29334.23|29334.23|29323.16|29323.16|0
1654613470000|2022-06-07 14:51:10|29328.69|29328.69|29328.69|29328.69|29328.69|29328.69|29323.16|29323.16|0
1654613480000|2022-06-07 14:51:20|29323.16|29323.16|29339.76|29339.76|29339.76|29339.76|29323.16|29323.16|0
1654613500000|2022-06-07 14:51:40|29345.3|29345.3|29323.16|29323.16|29345.3|29345.3|29323.16|29323.16|0
1654613510000|2022-06-07 14:51:50|29328.69|29328.69|29321.5|29321.5|29338.1|29338.1|29321.5|29321.5|0
1654613520000|2022-06-07 14:52:00|29327.03|29327.03|29327.03|29327.03|29327.03|29327.03|29327.03|29327.03|0
1654613530000|2022-06-07 14:52:10|29333.5|29333.5|29316.9|29316.9|29333.5|29333.5|29316.9|29316.9|0
1654613540000|2022-06-07 14:52:20|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|29322.43|0
1654613550000|2022-06-07 14:52:30|29327.97|29327.97|29327.97|29327.97|29327.97|29327.97|29327.97|29327.97|0
1654613560000|2022-06-07 14:52:40|29333.5|29333.5|29333.5|29333.5|29333.5|29333.5|29333.5|29333.5|0
1654613570000|2022-06-07 14:52:50|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|29336.64|0
1654613580000|2022-06-07 14:53:00|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|29342.17|0
1654613600000|2022-06-07 14:53:20|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|0
1654613620000|2022-06-07 14:53:40|29350.85|29350.85|29356.38|29356.38|29356.38|29356.38|29350.85|29350.85|0
1654613630000|2022-06-07 14:53:50|29350.85|29350.85|29350.85|29350.85|29350.85|29350.85|29350.85|29350.85|0
1654613650000|2022-06-07 14:54:10|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|29345.31|0
1654613690000|2022-06-07 14:54:50|29350.85|29350.85|29339.78|29339.78|29350.85|29350.85|29339.78|29339.78|0
1654613700000|2022-06-07 14:55:00|29334.24|29334.24|29323.17|29323.17|29334.24|29334.24|29323.17|29323.17|0
1654613710000|2022-06-07 14:55:10|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|29328.71|0
1654613720000|2022-06-07 14:55:20|29317.64|29317.64|29323.17|29323.17|29323.17|29323.17|29317.64|29317.64|0
1654613750000|2022-06-07 14:55:50|29328.71|29328.71|29312.1|29312.1|29328.71|29328.71|29312.1|29312.1|0
1654613760000|2022-06-07 14:56:00|29301.03|29301.03|29301.03|29301.03|29301.03|29301.03|29301.03|29301.03|0
1654613770000|2022-06-07 14:56:10|29306.57|29306.57|29312.1|29312.1|29312.1|29312.1|29306.57|29306.57|0
1654613780000|2022-06-07 14:56:20|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|0
1654613800000|2022-06-07 14:56:40|29317.64|29317.64|29317.64|29317.64|29317.64|29317.64|29317.64|29317.64|0
1654613810000|2022-06-07 14:56:50|29323.17|29323.17|29326.31|29326.31|29326.31|29326.31|29323.17|29323.17|0
1654613820000|2022-06-07 14:57:00|29336.01|29336.01|29336.01|29336.01|29336.01|29336.01|29336.01|29336.01|0
1654613830000|2022-06-07 14:57:10|29345.71|29345.71|29351.24|29351.24|29351.24|29351.24|29345.71|29345.71|0
1654613840000|2022-06-07 14:57:20|29340.17|29340.17|29340.17|29340.17|29340.17|29340.17|29340.17|29340.17|0
1654613850000|2022-06-07 14:57:30|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|0
1654613860000|2022-06-07 14:57:40|29358.64|29358.64|29358.64|29358.64|29358.64|29358.64|29358.64|29358.64|0
1654613890000|2022-06-07 14:58:10|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|0
1654613900000|2022-06-07 14:58:20|29341.11|29341.11|29347.57|29347.57|29347.57|29347.57|29341.11|29341.11|0
1654613920000|2022-06-07 14:58:40|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|29353.11|0
1654613930000|2022-06-07 14:58:50|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|29347.57|0
1654613940000|2022-06-07 14:59:00|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|29341.11|0
1654613950000|2022-06-07 14:59:10|29346.64|29346.64|29341.11|29341.11|29346.64|29346.64|29341.11|29341.11|0
1654614000000|2022-06-07 15:00:00|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|29346.64|0
1654614010000|2022-06-07 15:00:10|29343.5|29343.5|29328.55|29328.55|29343.5|29343.5|29328.55|29328.55|0
1654614020000|2022-06-07 15:00:20|29323.02|29323.02|29317.49|29317.49|29323.02|29323.02|29317.49|29317.49|0
1654614030000|2022-06-07 15:00:30|29323.02|29323.02|29323.02|29323.02|29323.02|29323.02|29323.02|29323.02|0
1654614040000|2022-06-07 15:00:40|29326.16|29326.16|29331.69|29331.69|29331.69|29331.69|29326.16|29326.16|0
1654614050000|2022-06-07 15:00:50|29326.16|29326.16|29331.69|29331.69|29331.69|29331.69|29326.16|29326.16|0
1654614060000|2022-06-07 15:01:00|29337.23|29337.23|29337.23|29337.23|29337.23|29337.23|29337.23|29337.23|0
1654614110000|2022-06-07 15:01:50|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|0
1654614190000|2022-06-07 15:03:10|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|0
1654614210000|2022-06-07 15:03:30|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|29342.76|0
1654614240000|2022-06-07 15:04:00|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|29348.3|0
1654614250000|2022-06-07 15:04:10|29345.16|29345.16|29345.16|29345.16|29345.16|29345.16|29345.16|29345.16|0
1654614260000|2022-06-07 15:04:20|29334.09|29334.09|29328.55|29328.55|29334.09|29334.09|29323.02|29323.02|0
1654614270000|2022-06-07 15:04:30|29334.09|29334.09|29328.55|29328.55|29334.09|29334.09|29323.02|29323.02|0
1654614280000|2022-06-07 15:04:40|29331.79|29331.79|29328.65|29328.65|29331.79|29331.79|29328.65|29328.65|0
1654614290000|2022-06-07 15:04:50|29317.58|29317.58|29312.05|29312.05|29317.58|29317.58|29312.05|29312.05|0
1654614300000|2022-06-07 15:05:00|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|0
1654614310000|2022-06-07 15:05:10|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|0
1654614320000|2022-06-07 15:05:20|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|29306.51|0
1654614330000|2022-06-07 15:05:30|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|29312.05|0
1654614340000|2022-06-07 15:05:40|29306.51|29306.51|29300.24|29300.24|29306.51|29306.51|29300.24|29300.24|0
1654614350000|2022-06-07 15:05:50|29293.77|29293.77|29284.07|29284.07|29293.77|29293.77|29284.07|29284.07|0
1654614370000|2022-06-07 15:06:10|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|0
1654614380000|2022-06-07 15:06:20|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|0
1654614390000|2022-06-07 15:06:30|29281.67|29281.67|29281.67|29281.67|29281.67|29281.67|29281.67|29281.67|0
1654614400000|2022-06-07 15:06:40|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|29287.21|0
1654614410000|2022-06-07 15:06:50|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|29280.93|0
1654614430000|2022-06-07 15:07:10|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|29286.47|0
1654614440000|2022-06-07 15:07:20|29296.17|29296.17|29308.72|29308.72|29308.72|29308.72|29296.17|29296.17|0
1654614460000|2022-06-07 15:07:40|29303.18|29303.18|29308.72|29308.72|29308.72|29308.72|29303.18|29303.18|0
1654614470000|2022-06-07 15:07:50|29303.18|29303.18|29308.72|29308.72|29308.72|29308.72|29303.18|29303.18|0
1654614480000|2022-06-07 15:08:00|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|29297.65|0
1654614490000|2022-06-07 15:08:10|29292.11|29292.11|29297.65|29297.65|29297.65|29297.65|29292.11|29292.11|0
1654614510000|2022-06-07 15:08:30|29303.18|29303.18|29308.72|29308.72|29308.72|29308.72|29303.18|29303.18|0
1654614520000|2022-06-07 15:08:40|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|0
1654614570000|2022-06-07 15:09:30|29296.72|29296.72|29308.53|29308.53|29308.53|29308.53|29296.72|29296.72|0
1654614580000|2022-06-07 15:09:40|29302.99|29302.99|29299.76|29299.76|29302.99|29302.99|29299.76|29299.76|0
1654614590000|2022-06-07 15:09:50|29302.99|29302.99|29297.46|29297.46|29302.99|29302.99|29297.46|29297.46|0
1654614600000|2022-06-07 15:10:00|29302.99|29302.99|29306.87|29306.87|29312.4|29312.4|29302.99|29302.99|0
1654614610000|2022-06-07 15:10:10|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|0
1654614630000|2022-06-07 15:10:30|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|0
1654614650000|2022-06-07 15:10:50|29323.47|29323.47|29329.01|29329.01|29329.01|29329.01|29323.47|29323.47|0
1654614660000|2022-06-07 15:11:00|29334.54|29334.54|29337.68|29337.68|29337.68|29337.68|29334.54|29334.54|0
1654614670000|2022-06-07 15:11:10|29326.61|29326.61|29326.61|29326.61|29326.61|29326.61|29326.61|29326.61|0
1654614680000|2022-06-07 15:11:20|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|0
1654614690000|2022-06-07 15:11:30|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|29310.01|0
1654614710000|2022-06-07 15:11:50|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|29315.54|0
1654614720000|2022-06-07 15:12:00|29321.82|29321.82|29310.75|29310.75|29321.82|29321.82|29310.75|29310.75|0
1654614730000|2022-06-07 15:12:10|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|29316.28|0
1654614740000|2022-06-07 15:12:20|29305.21|29305.21|29289.33|29289.33|29305.21|29305.21|29289.33|29289.33|0
1654614750000|2022-06-07 15:12:30|29294.87|29294.87|29300.4|29300.4|29300.4|29300.4|29294.87|29294.87|0
1654614760000|2022-06-07 15:12:40|29297.27|29297.27|29300.4|29300.4|29300.4|29300.4|29297.27|29297.27|0
1654614770000|2022-06-07 15:12:50|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|29305.94|0
1654614790000|2022-06-07 15:13:10|29311.47|29311.47|29317.94|29317.94|29317.94|29317.94|29311.47|29311.47|0
1654614810000|2022-06-07 15:13:30|29312.4|29312.4|29306.87|29306.87|29312.4|29312.4|29306.87|29306.87|0
1654614830000|2022-06-07 15:13:50|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|0
1654614860000|2022-06-07 15:14:20|29306.87|29306.87|29317.94|29317.94|29317.94|29317.94|29306.87|29306.87|0
1654614870000|2022-06-07 15:14:30|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|29323.47|0
1654614900000|2022-06-07 15:15:00|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|29317.94|0
1654614910000|2022-06-07 15:15:10|29306.87|29306.87|29306.87|29306.87|29306.87|29306.87|29306.87|29306.87|0
1654614920000|2022-06-07 15:15:20|29312.4|29312.4|29312.4|29312.4|29312.4|29312.4|29306.87|29306.87|0
1654614960000|2022-06-07 15:16:00|29315.54|29315.54|29310.01|29310.01|29315.54|29315.54|29310.01|29310.01|0
1654614970000|2022-06-07 15:16:10|29304.47|29304.47|29302.17|29302.17|29307.71|29307.71|29302.17|29302.17|0
1654614980000|2022-06-07 15:16:20|29313.24|29313.24|29317.41|29317.41|29317.41|29317.41|29307.71|29307.71|0
1654614990000|2022-06-07 15:16:30|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|29322.94|0
1654615020000|2022-06-07 15:17:00|29319.8|29319.8|29322.94|29322.94|29322.94|29322.94|29319.8|29319.8|0
1654615040000|2022-06-07 15:17:20|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|0
1654615050000|2022-06-07 15:17:30|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|29314.27|0
1654615060000|2022-06-07 15:17:40|29308.73|29308.73|29314.27|29314.27|29314.27|29314.27|29308.73|29308.73|0
1654615080000|2022-06-07 15:18:00|29317.41|29317.41|29317.41|29317.41|29317.41|29317.41|29317.41|29317.41|0
1654615100000|2022-06-07 15:18:20|29311.87|29311.87|29317.41|29317.41|29317.41|29317.41|29311.87|29311.87|0
1654615110000|2022-06-07 15:18:30|29311.87|29311.87|29315.01|29315.01|29315.01|29315.01|29311.87|29311.87|0
1654615120000|2022-06-07 15:18:40|29309.47|29309.47|29315.01|29315.01|29315.01|29315.01|29309.47|29309.47|0
1654615130000|2022-06-07 15:18:50|29303.94|29303.94|29303.94|29303.94|29303.94|29303.94|29298.4|29298.4|0
1654615140000|2022-06-07 15:19:00|29298.4|29298.4|29303.94|29303.94|29303.94|29303.94|29298.4|29298.4|0
1654615150000|2022-06-07 15:19:10|29298.4|29298.4|29309.47|29309.47|29309.47|29309.47|29298.4|29298.4|0
1654615160000|2022-06-07 15:19:20|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1654615180000|2022-06-07 15:19:40|29307.17|29307.17|29297.57|29297.57|29307.17|29307.17|29297.57|29297.57|0
1654615190000|2022-06-07 15:19:50|29304.03|29304.03|29307.17|29307.17|29307.17|29307.17|29304.03|29304.03|0
1654615200000|2022-06-07 15:20:00|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|29301.64|0
1654615210000|2022-06-07 15:20:10|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|29296.1|0
1654615240000|2022-06-07 15:20:40|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|29307.17|0
1654615260000|2022-06-07 15:21:00|29304.03|29304.03|29303.94|29303.94|29304.03|29304.03|29300.8|29300.8|0
1654615280000|2022-06-07 15:21:20|29298.4|29298.4|29291.94|29291.94|29298.4|29298.4|29291.94|29291.94|0
1654615290000|2022-06-07 15:21:30|29288.8|29288.8|29294.34|29294.34|29294.34|29294.34|29288.8|29288.8|0
1654615300000|2022-06-07 15:21:40|29291.2|29291.2|29282.52|29282.52|29291.2|29291.2|29282.52|29282.52|0
1654615320000|2022-06-07 15:22:00|29288.06|29288.06|29282.52|29282.52|29288.06|29288.06|29282.52|29282.52|0
1654615340000|2022-06-07 15:22:20|29276.99|29276.99|29273.76|29273.76|29276.99|29276.99|29273.76|29273.76|0
1654615360000|2022-06-07 15:22:40|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|0
1654615370000|2022-06-07 15:22:50|29276.06|29276.06|29270.52|29270.52|29276.06|29276.06|29270.52|29270.52|0
1654615380000|2022-06-07 15:23:00|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|29276.06|0
1654615400000|2022-06-07 15:23:20|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1654615420000|2022-06-07 15:23:40|29267.39|29267.39|29256.32|29256.32|29267.39|29267.39|29256.32|29256.32|0
1654615430000|2022-06-07 15:23:50|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|29267.39|0
1654615450000|2022-06-07 15:24:10|29261.85|29261.85|29252.15|29252.15|29261.85|29261.85|29252.15|29252.15|0
1654615460000|2022-06-07 15:24:20|29245.88|29245.88|29254.55|29254.55|29254.55|29254.55|29245.88|29245.88|0
1654615470000|2022-06-07 15:24:30|29249.01|29249.01|29243.48|29243.48|29249.01|29249.01|29243.48|29243.48|0
1654615480000|2022-06-07 15:24:40|29246.62|29246.62|29246.62|29246.62|29246.62|29246.62|29246.62|29246.62|0
1654615490000|2022-06-07 15:24:50|29241.08|29241.08|29246.62|29246.62|29246.62|29246.62|29241.08|29241.08|0
1654615500000|2022-06-07 15:25:00|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|29241.08|0
1654615510000|2022-06-07 15:25:10|29237.94|29237.94|29240.34|29240.34|29243.48|29243.48|29237.94|29237.94|0
1654615540000|2022-06-07 15:25:40|29237.11|29237.11|29242.64|29242.64|29242.64|29242.64|29237.11|29237.11|0
1654615550000|2022-06-07 15:25:50|29248.18|29248.18|29248.18|29248.18|29248.18|29248.18|29248.18|29248.18|0
1654615570000|2022-06-07 15:26:10|29253.71|29253.71|29239.41|29239.41|29253.71|29253.71|29239.41|29239.41|0
1654615620000|2022-06-07 15:27:00|29233.13|29233.13|29236.37|29236.37|29236.37|29236.37|29233.13|29233.13|0
1654615630000|2022-06-07 15:27:10|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|0
1654615640000|2022-06-07 15:27:20|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|0
1654615670000|2022-06-07 15:27:50|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|0
1654615680000|2022-06-07 15:28:00|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|29247.44|0
1654615700000|2022-06-07 15:28:20|29236.37|29236.37|29236.37|29236.37|29241.9|29241.9|29236.37|29236.37|0
1654615710000|2022-06-07 15:28:30|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|29241.9|0
1654615720000|2022-06-07 15:28:40|29236.37|29236.37|29236.37|29236.37|29236.37|29236.37|29236.37|29236.37|0
1654615730000|2022-06-07 15:28:50|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|29230.83|0
1654615740000|2022-06-07 15:29:00|29225.3|29225.3|29219.02|29219.02|29225.3|29225.3|29219.02|29219.02|0
1654615750000|2022-06-07 15:29:10|29213.49|29213.49|29230.09|29230.09|29230.09|29230.09|29213.49|29213.49|0
1654615760000|2022-06-07 15:29:20|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|29213.49|0
1654615770000|2022-06-07 15:29:30|29207.95|29207.95|29219.02|29219.02|29224.56|29224.56|29201.68|29201.68|0
1654615780000|2022-06-07 15:29:40|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|29209.61|0
1654615790000|2022-06-07 15:29:50|29215.14|29215.14|29209.61|29209.61|29215.14|29215.14|29198.54|29198.54|0
1654672530000|2022-06-08 07:15:30|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|29471.24|0
1654672540000|2022-06-08 07:15:40|29468.1|29468.1|29468.1|29468.1|29468.1|29468.1|29468.1|29468.1|0
1654672550000|2022-06-08 07:15:50|29479.17|29479.17|29479.17|29479.17|29479.17|29479.17|29479.17|29479.17|0
1654672570000|2022-06-08 07:16:10|29473.64|29473.64|29473.64|29473.64|29473.64|29473.64|29473.64|29473.64|0
1654672620000|2022-06-08 07:17:00|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|0
1654672630000|2022-06-08 07:17:10|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|29457.03|0
1654672640000|2022-06-08 07:17:20|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|29462.57|0
1654672670000|2022-06-08 07:17:50|29459.43|29459.43|29459.43|29459.43|29459.43|29459.43|29459.43|29459.43|0
1654672680000|2022-06-08 07:18:00|29465.71|29465.71|29476.03|29476.03|29476.03|29476.03|29459.43|29459.43|0
1654672690000|2022-06-08 07:18:10|29464.96|29464.96|29464.96|29464.96|29464.96|29464.96|29464.96|29464.96|0
1654672720000|2022-06-08 07:18:40|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|29453.89|0
1654672740000|2022-06-08 07:19:00|29437.29|29437.29|29431.02|29431.02|29437.29|29437.29|29431.02|29431.02|0
1654672750000|2022-06-08 07:19:10|29442.08|29442.08|29442.08|29442.08|29442.08|29442.08|29442.08|29442.08|0
1654672760000|2022-06-08 07:19:20|29445.22|29445.22|29445.22|29445.22|29445.22|29445.22|29445.22|29445.22|0
1654672770000|2022-06-08 07:19:30|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|29435.81|0
1654672780000|2022-06-08 07:19:40|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|29430.27|0
1654672790000|2022-06-08 07:19:50|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|29414.11|0
1654672830000|2022-06-08 07:20:30|29407.83|29407.83|29407.83|29407.83|29407.83|29407.83|29407.83|29407.83|0
1654672860000|2022-06-08 07:21:00|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|29391.23|0
1654672880000|2022-06-08 07:21:20|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|29378.68|0
1654672910000|2022-06-08 07:21:50|29366.13|29366.13|29362.99|29362.99|29366.13|29366.13|29362.99|29362.99|0
1654672930000|2022-06-08 07:22:10|29351.92|29351.92|29357.46|29357.46|29357.46|29357.46|29351.92|29351.92|0
1654672940000|2022-06-08 07:22:20|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|29346.39|0
1654673000000|2022-06-08 07:23:20|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|29352.85|0
1654673010000|2022-06-08 07:23:30|29347.32|29347.32|29347.32|29347.32|29347.32|29347.32|29347.32|29347.32|0
1654673080000|2022-06-08 07:24:40|29312.8|29312.8|29303.39|29303.39|29312.8|29312.8|29303.39|29303.39|0
1654673090000|2022-06-08 07:24:50|29309.66|29309.66|29319.08|29319.08|29319.08|29319.08|29309.66|29309.66|0
1654673100000|2022-06-08 07:25:00|29332.01|29332.01|29328.78|29328.78|29332.01|29332.01|29328.78|29328.78|0
1654673110000|2022-06-08 07:25:10|29350.92|29350.92|29356.45|29356.45|29356.45|29356.45|29350.92|29350.92|0
1654673120000|2022-06-08 07:25:20|29350.92|29350.92|29350.92|29350.92|29350.92|29350.92|29350.92|29350.92|0
1654673160000|2022-06-08 07:26:00|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|29345.38|0
1654673170000|2022-06-08 07:26:10|29356.45|29356.45|29356.45|29356.45|29356.45|29356.45|29356.45|29356.45|0
1654673200000|2022-06-08 07:26:40|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|29343.9|0
1654673220000|2022-06-08 07:27:00|29338.37|29338.37|29338.37|29338.37|29338.37|29338.37|29338.37|29338.37|0
1654673230000|2022-06-08 07:27:10|29349.43|29349.43|29343.16|29343.16|29349.43|29349.43|29343.16|29343.16|0
1654673250000|2022-06-08 07:27:30|29337.62|29337.62|29337.62|29337.62|29337.62|29337.62|29337.62|29337.62|0
1654673290000|2022-06-08 07:28:10|29348.69|29348.69|29348.69|29348.69|29348.69|29348.69|29348.69|29348.69|0
1654673320000|2022-06-08 07:28:40|29351.83|29351.83|29351.83|29351.83|29351.83|29351.83|29351.83|29351.83|0
1654673330000|2022-06-08 07:28:50|29376.93|29376.93|29392.91|29392.91|29392.91|29392.91|29376.93|29376.93|0
1654673350000|2022-06-08 07:29:10|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|29386.63|0
1654673360000|2022-06-08 07:29:20|29408.77|29408.77|29421.32|29421.32|29421.32|29421.32|29408.77|29408.77|0
1654673370000|2022-06-08 07:29:30|29426.86|29426.86|29426.86|29426.86|29429.99|29429.99|29426.86|29426.86|0
1654673410000|2022-06-08 07:30:10|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|0
1654673460000|2022-06-08 07:31:00|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|0
1654673480000|2022-06-08 07:31:20|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|29415.79|0
1654673520000|2022-06-08 07:32:00|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|29421.32|0
1654673560000|2022-06-08 07:32:40|29427.6|29427.6|29455.27|29455.27|29455.27|29455.27|29427.6|29427.6|0
1654673690000|2022-06-08 07:34:50|29460.81|29460.81|29460.81|29460.81|29460.81|29460.81|29460.81|29460.81|0
1654673750000|2022-06-08 07:35:50|29477.41|29477.41|29477.41|29477.41|29477.41|29477.41|29477.41|29477.41|0
1654673770000|2022-06-08 07:36:10|29471.88|29471.88|29466.34|29466.34|29471.88|29471.88|29466.34|29466.34|0
1654673790000|2022-06-08 07:36:30|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|29463.2|0
1654673800000|2022-06-08 07:36:40|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|29427.64|0
1654673810000|2022-06-08 07:36:50|29433.91|29433.91|29433.91|29433.91|29433.91|29433.91|29433.91|29433.91|0
1654673840000|2022-06-08 07:37:20|29449.6|29449.6|29449.6|29449.6|29449.6|29449.6|29449.6|29449.6|0
1654673850000|2022-06-08 07:37:30|29452.74|29452.74|29447.21|29447.21|29452.74|29452.74|29447.21|29447.21|0
1654673900000|2022-06-08 07:38:20|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|29450.34|0
1654673930000|2022-06-08 07:38:50|29437.79|29437.79|29432.26|29432.26|29437.79|29437.79|29432.26|29432.26|0
1654673940000|2022-06-08 07:39:00|29426.72|29426.72|29426.72|29426.72|29426.72|29426.72|29426.72|29426.72|0
1654673970000|2022-06-08 07:39:30|29437.79|29437.79|29437.79|29437.79|29437.79|29437.79|29437.79|29437.79|0
1654674010000|2022-06-08 07:40:10|29443.33|29443.33|29443.33|29443.33|29443.33|29443.33|29443.33|29443.33|0
1654674020000|2022-06-08 07:40:20|29448.86|29448.86|29448.86|29448.86|29448.86|29448.86|29448.86|29448.86|0
1654674030000|2022-06-08 07:40:30|29452|29452|29452|29452|29452|29452|29452|29452|0
1654674090000|2022-06-08 07:41:30|29426.14|29426.14|29443.48|29443.48|29454.55|29454.55|29426.14|29426.14|0
1654674110000|2022-06-08 07:41:50|29437.95|29437.95|29437.95|29437.95|29437.95|29437.95|29437.95|29437.95|0
1654674150000|2022-06-08 07:42:30|29432.41|29432.41|29432.41|29432.41|29432.41|29432.41|29432.41|29432.41|0
1654674160000|2022-06-08 07:42:40|29415.81|29415.81|29428.36|29428.36|29428.36|29428.36|29415.81|29415.81|0
1654674170000|2022-06-08 07:42:50|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|29415.81|0
1654674190000|2022-06-08 07:43:10|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|29412.57|0
1654674210000|2022-06-08 07:43:30|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|29415.71|0
1654674230000|2022-06-08 07:43:50|29421.99|29421.99|29421.99|29421.99|29421.99|29421.99|29421.99|29421.99|0
1654674240000|2022-06-08 07:44:00|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|29418.75|0
1654674250000|2022-06-08 07:44:10|29396.61|29396.61|29402.15|29402.15|29402.15|29402.15|29396.61|29396.61|0
1654674280000|2022-06-08 07:44:40|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|29408.42|0
1654674290000|2022-06-08 07:44:50|29397.36|29397.36|29391.82|29391.82|29397.36|29397.36|29391.82|29391.82|0
1654674300000|2022-06-08 07:45:00|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|29380.75|0
1654674320000|2022-06-08 07:45:20|29387.03|29387.03|29387.03|29387.03|29387.03|29387.03|29387.03|29387.03|0
1654674330000|2022-06-08 07:45:30|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|0
1654674390000|2022-06-08 07:46:30|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|29349.2|0
1654674400000|2022-06-08 07:46:40|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|29338.13|0
1654674420000|2022-06-08 07:47:00|29321.53|29321.53|29315.99|29315.99|29321.53|29321.53|29315.99|29315.99|0
1654674430000|2022-06-08 07:47:10|29327.06|29327.06|29327.06|29327.06|29327.06|29327.06|29327.06|29327.06|0
1654674440000|2022-06-08 07:47:20|29332.59|29332.59|29332.59|29332.59|29332.59|29332.59|29332.59|29332.59|0
1654674460000|2022-06-08 07:47:40|29309.96|29309.96|29316.43|29316.43|29316.43|29316.43|29309.96|29309.96|0
1654674470000|2022-06-08 07:47:50|29319.66|29319.66|29319.66|29319.66|29319.66|29319.66|29319.66|29319.66|0
1654674480000|2022-06-08 07:48:00|29322.8|29322.8|29338.49|29338.49|29338.49|29338.49|29322.8|29322.8|0
1654674500000|2022-06-08 07:48:20|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1654674540000|2022-06-08 07:49:00|29352.7|29352.7|29352.7|29352.7|29352.7|29352.7|29352.7|29352.7|0
1654674550000|2022-06-08 07:49:10|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|29349.56|0
1654674580000|2022-06-08 07:49:40|29344.02|29344.02|29344.02|29344.02|29344.02|29344.02|29344.02|29344.02|0
1654674600000|2022-06-08 07:50:00|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|29337.75|0
1654674650000|2022-06-08 07:50:50|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|29350.3|0
1654674660000|2022-06-08 07:51:00|29360|29360|29366.46|29366.46|29366.46|29366.46|29360|29360|0
1654674710000|2022-06-08 07:51:50|29383.07|29383.07|29383.07|29383.07|29383.07|29383.07|29383.07|29383.07|0
1654674720000|2022-06-08 07:52:00|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|0
1654674740000|2022-06-08 07:52:20|29398.02|29398.02|29394.88|29394.88|29398.02|29398.02|29394.88|29394.88|0
1654674950000|2022-06-08 07:55:50|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|29388.6|0
1654674970000|2022-06-08 07:56:10|29391.74|29391.74|29391.74|29391.74|29391.74|29391.74|29391.74|29391.74|0
1654674980000|2022-06-08 07:56:20|29369.6|29369.6|29375.14|29375.14|29375.14|29375.14|29369.6|29369.6|0
1654675000000|2022-06-08 07:56:40|29378.37|29378.37|29387.78|29387.78|29387.78|29387.78|29378.37|29378.37|0
1654675080000|2022-06-08 07:58:00|29404.39|29404.39|29404.39|29404.39|29404.39|29404.39|29404.39|29404.39|0
1654675100000|2022-06-08 07:58:20|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|29382.25|0
1654675110000|2022-06-08 07:58:30|29388.71|29388.71|29388.71|29388.71|29388.71|29388.71|29388.71|29388.71|0
1654675150000|2022-06-08 07:59:10|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|29361.96|0
1654675160000|2022-06-08 07:59:20|29350.89|29350.89|29328.92|29328.92|29350.89|29350.89|29328.92|29328.92|0
1654675170000|2022-06-08 07:59:30|29306.78|29306.78|29306.78|29306.78|29306.78|29306.78|29306.78|29306.78|0
1654675180000|2022-06-08 07:59:40|29312.32|29312.32|29312.32|29312.32|29312.32|29312.32|29312.32|29312.32|0
1654675200000|2022-06-08 08:00:00|29296.63|29296.63|29286.93|29286.93|29296.63|29296.63|29286.93|29286.93|0
1654675210000|2022-06-08 08:00:10|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|29270.77|0
1654675220000|2022-06-08 08:00:20|29277.04|29277.04|29277.04|29277.04|29277.04|29277.04|29277.04|29277.04|0
1654675250000|2022-06-08 08:00:50|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|29264.49|0
1654675260000|2022-06-08 08:01:00|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|29258.02|0
1654675290000|2022-06-08 08:01:30|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|29263.56|0
1654675300000|2022-06-08 08:01:40|29269.83|29269.83|29275.37|29275.37|29275.37|29275.37|29269.83|29269.83|0
1654675410000|2022-06-08 08:03:30|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|29278.6|0
1654675580000|2022-06-08 08:06:20|29284.88|29284.88|29278.6|29278.6|29284.88|29284.88|29278.6|29278.6|0
1654675600000|2022-06-08 08:06:40|29272.33|29272.33|29269.19|29269.19|29272.33|29272.33|29269.19|29269.19|0
1654675620000|2022-06-08 08:07:00|29291.33|29291.33|29285.05|29285.05|29291.33|29291.33|29285.05|29285.05|0
1654675680000|2022-06-08 08:08:00|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|29291.33|0
1654675690000|2022-06-08 08:08:10|29300.74|29300.74|29300.74|29300.74|29300.74|29300.74|29300.74|29300.74|0
1654675700000|2022-06-08 08:08:20|29307.02|29307.02|29307.02|29307.02|29307.02|29307.02|29307.02|29307.02|0
1654675710000|2022-06-08 08:08:30|29323.62|29323.62|29323.62|29323.62|29323.62|29323.62|29323.62|29323.62|0
1654675750000|2022-06-08 08:09:10|29307.02|29307.02|29307.02|29307.02|29312.55|29312.55|29307.02|29307.02|0
1654675800000|2022-06-08 08:10:00|29310.15|29310.15|29310.15|29310.15|29310.15|29310.15|29310.15|29310.15|0
1654675870000|2022-06-08 08:11:10|29315.69|29315.69|29321.96|29321.96|29321.96|29321.96|29315.69|29315.69|0
1654675890000|2022-06-08 08:11:30|29325.2|29325.2|29314.13|29314.13|29325.2|29325.2|29314.13|29314.13|0
1654675900000|2022-06-08 08:11:40|29307.66|29307.66|29301.39|29301.39|29307.66|29307.66|29301.39|29301.39|0
1654675960000|2022-06-08 08:12:40|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|29307.66|0
1654675980000|2022-06-08 08:13:00|29313.2|29313.2|29307.66|29307.66|29313.2|29313.2|29307.66|29307.66|0
1654676060000|2022-06-08 08:14:20|29304.43|29304.43|29304.43|29304.43|29304.43|29304.43|29304.43|29304.43|0
1654676170000|2022-06-08 08:16:10|29315.5|29315.5|29315.5|29315.5|29315.5|29315.5|29315.5|29315.5|0
1654676200000|2022-06-08 08:16:40|29302.57|29302.57|29288.36|29288.36|29302.57|29302.57|29288.36|29288.36|0
1654676240000|2022-06-08 08:17:20|29285.22|29285.22|29272.67|29272.67|29285.22|29285.22|29266.39|29266.39|0
1654676250000|2022-06-08 08:17:30|29262.97|29262.97|29262.97|29262.97|29262.97|29262.97|29262.97|29262.97|0
1654676260000|2022-06-08 08:17:40|29246.37|29246.37|29247.11|29247.11|29247.11|29247.11|29240.83|29240.83|0
1654676360000|2022-06-08 08:19:20|29234.17|29234.17|29230.94|29230.94|29234.17|29234.17|29230.94|29230.94|0
1654676370000|2022-06-08 08:19:30|29237.41|29237.41|29237.41|29237.41|29237.41|29237.41|29237.41|29237.41|0
1654676390000|2022-06-08 08:19:50|29248.48|29248.48|29248.48|29248.48|29248.48|29248.48|29248.48|29248.48|0
1654676510000|2022-06-08 08:21:50|29254.01|29254.01|29265.08|29265.08|29265.08|29265.08|29254.01|29254.01|0
1654676540000|2022-06-08 08:22:20|29281.68|29281.68|29288.15|29288.15|29288.15|29288.15|29278.45|29278.45|0
1654676550000|2022-06-08 08:22:30|29277.08|29277.08|29282.62|29282.62|29282.62|29282.62|29277.08|29277.08|0
1654676570000|2022-06-08 08:22:50|29288.15|29288.15|29300.7|29300.7|29300.7|29300.7|29288.15|29288.15|0
1654676640000|2022-06-08 08:24:00|29288.15|29288.15|29288.15|29288.15|29288.15|29288.15|29288.15|29288.15|0
1654676650000|2022-06-08 08:24:10|29297.56|29297.56|29294.43|29294.43|29297.56|29297.56|29294.43|29294.43|0
1654676660000|2022-06-08 08:24:20|29291.29|29291.29|29291.29|29291.29|29291.29|29291.29|29291.29|29291.29|0
1654676720000|2022-06-08 08:25:20|29307.89|29307.89|29307.89|29307.89|29307.89|29307.89|29307.89|29307.89|0
1654676920000|2022-06-08 08:28:40|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|0
1654676940000|2022-06-08 08:29:00|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|0
1654676950000|2022-06-08 08:29:10|29303.1|29303.1|29314.17|29314.17|29314.17|29314.17|29303.1|29303.1|0
1654676980000|2022-06-08 08:29:40|29297.56|29297.56|29303.1|29303.1|29303.1|29303.1|29297.56|29297.56|0
1654677000000|2022-06-08 08:30:00|29308.63|29308.63|29308.63|29308.63|29308.63|29308.63|29308.63|29308.63|0
1654677090000|2022-06-08 08:31:30|29292.03|29292.03|29292.03|29292.03|29292.03|29292.03|29292.03|29292.03|0
1654677240000|2022-06-08 08:34:00|29280.96|29280.96|29280.96|29280.96|29280.96|29280.96|29280.96|29280.96|0
1654677250000|2022-06-08 08:34:10|29287.43|29287.43|29287.43|29287.43|29287.43|29287.43|29287.43|29287.43|0
1654677260000|2022-06-08 08:34:20|29281.89|29281.89|29287.43|29287.43|29287.43|29287.43|29281.89|29281.89|0
1654677300000|2022-06-08 08:35:00|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|29281.89|0
1654677310000|2022-06-08 08:35:10|29298.5|29298.5|29308.2|29308.2|29308.2|29308.2|29298.5|29298.5|0
1654677320000|2022-06-08 08:35:20|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|29313.73|0
1654677380000|2022-06-08 08:36:20|29302.66|29302.66|29302.66|29302.66|29302.66|29302.66|29302.66|29302.66|0
1654677460000|2022-06-08 08:37:40|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|29291.59|0
1654677490000|2022-06-08 08:38:10|29286.06|29286.06|29286.06|29286.06|29286.06|29286.06|29286.06|29286.06|0
1654677540000|2022-06-08 08:39:00|29292.33|29292.33|29311.16|29311.16|29311.16|29311.16|29292.33|29292.33|0
1654677550000|2022-06-08 08:39:10|29308.02|29308.02|29308.02|29308.02|29308.02|29308.02|29308.02|29308.02|0
1654677790000|2022-06-08 08:43:10|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|29313.55|0
1654677820000|2022-06-08 08:43:40|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|29302.49|0
1654677840000|2022-06-08 08:44:00|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|29308.95|0
1654677970000|2022-06-08 08:46:10|29297.88|29297.88|29297.88|29297.88|29297.88|29297.88|29297.88|29297.88|0
1654677980000|2022-06-08 08:46:20|29286.81|29286.81|29286.81|29286.81|29286.81|29286.81|29286.81|29286.81|0
1654677990000|2022-06-08 08:46:30|29297.88|29297.88|29303.42|29303.42|29303.42|29303.42|29297.88|29297.88|0
1654678100000|2022-06-08 08:48:20|29292.35|29292.35|29297.88|29297.88|29297.88|29297.88|29292.35|29292.35|0
1654678110000|2022-06-08 08:48:30|29304.35|29304.35|29292.35|29292.35|29304.35|29304.35|29292.35|29292.35|0
1654678140000|2022-06-08 08:49:00|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|29289.21|0
1654678160000|2022-06-08 08:49:20|29279.8|29279.8|29282.93|29282.93|29282.93|29282.93|29276.66|29276.66|0
1654678270000|2022-06-08 08:51:10|29286.17|29286.17|29286.17|29286.17|29286.17|29286.17|29286.17|29286.17|0
1654678280000|2022-06-08 08:51:20|29295.87|29295.87|29302.33|29302.33|29302.33|29302.33|29292.63|29292.63|0
1654678300000|2022-06-08 08:51:40|29315.27|29315.27|29318.5|29318.5|29318.5|29318.5|29315.27|29315.27|0
1654678320000|2022-06-08 08:52:00|29307.43|29307.43|29312.96|29312.96|29312.96|29312.96|29307.43|29307.43|0
1654678330000|2022-06-08 08:52:10|29318.5|29318.5|29318.5|29318.5|29318.5|29318.5|29318.5|29318.5|0
1654678360000|2022-06-08 08:52:40|29312.96|29312.96|29301.89|29301.89|29312.96|29312.96|29301.89|29301.89|0
1654678460000|2022-06-08 08:54:20|29307.43|29307.43|29303.55|29303.55|29312.96|29312.96|29303.55|29303.55|0
1654678500000|2022-06-08 08:55:00|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|29294.14|0
1654678570000|2022-06-08 08:56:10|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|29305.21|0
1654678580000|2022-06-08 08:56:20|29321.81|29321.81|29293.4|29293.4|29321.81|29321.81|29282.33|29282.33|0
1654678600000|2022-06-08 08:56:40|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|29290.16|0
1654678610000|2022-06-08 08:56:50|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|29284.63|0
1654678670000|2022-06-08 08:57:50|29279.09|29279.09|29284.63|29284.63|29284.63|29284.63|29279.09|29279.09|0
1654678780000|2022-06-08 08:59:40|29273.56|29273.56|29273.56|29273.56|29273.56|29273.56|29273.56|29273.56|0
1654678820000|2022-06-08 09:00:20|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|0
1654678840000|2022-06-08 09:00:40|29256.96|29256.96|29262.49|29262.49|29262.49|29262.49|29256.96|29256.96|0
1654678850000|2022-06-08 09:00:50|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|29268.02|0
1654678910000|2022-06-08 09:01:50|29256.96|29256.96|29244.02|29244.02|29268.02|29268.02|29244.02|29244.02|0
1654678920000|2022-06-08 09:02:00|29227.86|29227.86|29204.98|29204.98|29227.86|29227.86|29204.98|29204.98|0
1654678930000|2022-06-08 09:02:10|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|0
1654678940000|2022-06-08 09:02:20|29193.91|29193.91|29188.37|29188.37|29193.91|29193.91|29188.37|29188.37|0
1654678950000|2022-06-08 09:02:30|29182.84|29182.84|29173.43|29173.43|29182.84|29182.84|29173.43|29173.43|0
1654678960000|2022-06-08 09:02:40|29170.29|29170.29|29170.29|29170.29|29170.29|29170.29|29170.29|29170.29|0
1654678970000|2022-06-08 09:02:50|29173.43|29173.43|29173.43|29173.43|29173.43|29173.43|29173.43|29173.43|0
1654678980000|2022-06-08 09:03:00|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|29164.01|0
1654679000000|2022-06-08 09:03:20|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|29152.94|0
1654679020000|2022-06-08 09:03:40|29141.87|29141.87|29141.87|29141.87|29141.87|29141.87|29141.87|29141.87|0
1654679030000|2022-06-08 09:03:50|29147.41|29147.41|29136.34|29136.34|29147.41|29147.41|29136.34|29136.34|0
1654679060000|2022-06-08 09:04:20|29141.87|29141.87|29136.34|29136.34|29141.87|29141.87|29136.34|29136.34|0
1654679110000|2022-06-08 09:05:10|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|29148.89|0
1654679140000|2022-06-08 09:05:40|29159.96|29159.96|29165.49|29165.49|29165.49|29165.49|29159.96|29159.96|0
1654679150000|2022-06-08 09:05:50|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|29159.96|0
1654679160000|2022-06-08 09:06:00|29154.42|29154.42|29159.96|29159.96|29159.96|29159.96|29154.42|29154.42|0
1654679180000|2022-06-08 09:06:20|29148.89|29148.89|29139.48|29139.48|29148.89|29148.89|29139.48|29139.48|0
1654679210000|2022-06-08 09:06:50|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|0
1654679220000|2022-06-08 09:07:00|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|29139.48|0
1654679250000|2022-06-08 09:07:30|29133.94|29133.94|29139.48|29139.48|29139.48|29139.48|29133.94|29133.94|0
1654679260000|2022-06-08 09:07:40|29129.78|29129.78|29129.78|29129.78|29129.78|29129.78|29129.78|29129.78|0
1654679270000|2022-06-08 09:07:50|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|29118.71|0
1654679280000|2022-06-08 09:08:00|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|0
1654679290000|2022-06-08 09:08:10|29079.96|29079.96|29074.43|29074.43|29079.96|29079.96|29074.43|29074.43|0
1654679300000|2022-06-08 09:08:20|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|29079.96|0
1654679330000|2022-06-08 09:08:50|29068.9|29068.9|29062.62|29062.62|29068.9|29068.9|29062.62|29062.62|0
1654679360000|2022-06-08 09:09:20|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|0
1654679370000|2022-06-08 09:09:30|29055.96|29055.96|29047.19|29047.19|29055.96|29055.96|29047.19|29047.19|0
1654679380000|2022-06-08 09:09:40|29053.66|29053.66|29063.36|29063.36|29063.36|29063.36|29053.66|29053.66|0
1654679390000|2022-06-08 09:09:50|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|0
1654679410000|2022-06-08 09:10:10|29057.83|29057.83|29057.83|29057.83|29057.83|29057.83|29057.83|29057.83|0
1654679510000|2022-06-08 09:11:50|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|29068.9|0
1654679550000|2022-06-08 09:12:30|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|29074.43|0
1654679570000|2022-06-08 09:12:50|29080.9|29080.9|29080.9|29080.9|29080.9|29080.9|29080.9|29080.9|0
1654679610000|2022-06-08 09:13:30|29075.36|29075.36|29075.36|29075.36|29075.36|29075.36|29075.36|29075.36|0
1654679630000|2022-06-08 09:13:50|29058.76|29058.76|29064.29|29064.29|29064.29|29064.29|29058.76|29058.76|0
1654679640000|2022-06-08 09:14:00|29067.52|29067.52|29079.43|29079.43|29079.43|29079.43|29067.52|29067.52|0
1654679650000|2022-06-08 09:14:10|29084.97|29084.97|29084.97|29084.97|29084.97|29084.97|29084.97|29084.97|0
1654679660000|2022-06-08 09:14:20|29088.1|29088.1|29088.1|29088.1|29088.1|29088.1|29088.1|29088.1|0
1654679670000|2022-06-08 09:14:30|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|29091.24|0
1654679680000|2022-06-08 09:14:40|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|29085.71|0
1654679690000|2022-06-08 09:14:50|29080.17|29080.17|29080.17|29080.17|29080.17|29080.17|29080.17|29080.17|0
1654679700000|2022-06-08 09:15:00|29077.03|29077.03|29088.1|29088.1|29088.1|29088.1|29077.03|29077.03|0
1654679750000|2022-06-08 09:15:50|29099.17|29099.17|29099.17|29099.17|29099.17|29099.17|29099.17|29099.17|0
1654679760000|2022-06-08 09:16:00|29121.31|29121.31|29137.92|29137.92|29137.92|29137.92|29121.31|29121.31|0
1654679790000|2022-06-08 09:16:30|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|29132.38|0
1654679810000|2022-06-08 09:16:50|29165.59|29165.59|29171.12|29171.12|29171.12|29171.12|29165.59|29165.59|0
1654679830000|2022-06-08 09:17:10|29160.05|29160.05|29165.59|29165.59|29165.59|29165.59|29160.05|29160.05|0
1654679860000|2022-06-08 09:17:40|29154.52|29154.52|29154.52|29154.52|29154.52|29154.52|29154.52|29154.52|0
1654679880000|2022-06-08 09:18:00|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|0
1654679910000|2022-06-08 09:18:30|29172.61|29172.61|29172.61|29172.61|29172.61|29172.61|29172.61|29172.61|0
1654679970000|2022-06-08 09:19:30|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|29160.05|0
1654679990000|2022-06-08 09:19:50|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|0
1654680010000|2022-06-08 09:20:10|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|0
1654680050000|2022-06-08 09:20:50|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|29167.8|0
1654680120000|2022-06-08 09:22:00|29170.93|29170.93|29187.54|29187.54|29187.54|29187.54|29170.93|29170.93|0
1654680130000|2022-06-08 09:22:10|29198.61|29198.61|29198.61|29198.61|29198.61|29198.61|29198.61|29198.61|0
1654680210000|2022-06-08 09:23:30|29193.07|29193.07|29193.07|29193.07|29193.07|29193.07|29193.07|29193.07|0
1654680220000|2022-06-08 09:23:40|29199.54|29199.54|29199.54|29199.54|29199.54|29199.54|29199.54|29199.54|0
1654680390000|2022-06-08 09:26:30|29205.81|29205.81|29208.95|29208.95|29212.09|29212.09|29202.68|29202.68|0
1654680400000|2022-06-08 09:26:40|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|29186.81|0
1654680450000|2022-06-08 09:27:30|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|29181.28|0
1654680480000|2022-06-08 09:28:00|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|29184.51|0
1654680560000|2022-06-08 09:29:20|29178.98|29178.98|29178.98|29178.98|29178.98|29178.98|29178.98|29178.98|0
1654680580000|2022-06-08 09:29:40|29167.91|29167.91|29164.67|29164.67|29167.91|29167.91|29164.67|29164.67|0
1654680610000|2022-06-08 09:30:10|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|29159.14|0
1654680640000|2022-06-08 09:30:40|29164.67|29164.67|29170.21|29170.21|29175.74|29175.74|29164.67|29164.67|0
1654680730000|2022-06-08 09:32:10|29166.98|29166.98|29178.04|29178.04|29178.04|29178.04|29166.98|29166.98|0
1654680810000|2022-06-08 09:33:30|29189.11|29189.11|29189.11|29189.11|29189.11|29189.11|29189.11|29189.11|0
1654680830000|2022-06-08 09:33:50|29194.65|29194.65|29194.65|29194.65|29200.18|29200.18|29194.65|29194.65|0
1654680840000|2022-06-08 09:34:00|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|29188.37|0
1654680860000|2022-06-08 09:34:20|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|29182.84|0
1654680910000|2022-06-08 09:35:10|29177.3|29177.3|29164.37|29164.37|29177.3|29177.3|29164.37|29164.37|0
1654681010000|2022-06-08 09:36:50|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|29161.14|0
1654681020000|2022-06-08 09:37:00|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|0
1654681030000|2022-06-08 09:37:10|29172.21|29172.21|29189.74|29189.74|29189.74|29189.74|29172.21|29172.21|0
1654681040000|2022-06-08 09:37:20|29178.67|29178.67|29178.67|29178.67|29178.67|29178.67|29178.67|29178.67|0
1654681050000|2022-06-08 09:37:30|29167.6|29167.6|29167.6|29167.6|29167.6|29167.6|29167.6|29167.6|0
1654681220000|2022-06-08 09:40:20|29156.54|29156.54|29156.54|29156.54|29156.54|29156.54|29156.54|29156.54|0
1654681270000|2022-06-08 09:41:10|29159.77|29159.77|29159.77|29159.77|29159.77|29159.77|29159.77|29159.77|0
1654681330000|2022-06-08 09:42:10|29163|29163|29163|29163|29163|29163|29163|29163|0
1654681360000|2022-06-08 09:42:40|29181.83|29181.83|29188.1|29188.1|29188.1|29188.1|29181.83|29181.83|0
1654681420000|2022-06-08 09:43:40|29199.17|29199.17|29204.71|29204.71|29204.71|29204.71|29199.17|29199.17|0
1654681460000|2022-06-08 09:44:20|29207.85|29207.85|29204.71|29204.71|29207.85|29207.85|29204.71|29204.71|0
1654681510000|2022-06-08 09:45:10|29207.85|29207.85|29198.43|29198.43|29207.85|29207.85|29192.16|29192.16|0
1654681520000|2022-06-08 09:45:20|29209.5|29209.5|29209.5|29209.5|29209.5|29209.5|29209.5|29209.5|0
1654681610000|2022-06-08 09:46:50|29212.73|29212.73|29219.2|29219.2|29219.2|29219.2|29212.73|29212.73|0
1654681690000|2022-06-08 09:48:10|29216.06|29216.06|29216.06|29216.06|29216.06|29216.06|29216.06|29216.06|0
1654681710000|2022-06-08 09:48:30|29209.6|29209.6|29215.87|29215.87|29215.87|29215.87|29209.6|29209.6|0
1654681730000|2022-06-08 09:48:50|29210.34|29210.34|29210.34|29210.34|29210.34|29210.34|29210.34|29210.34|0
1654681740000|2022-06-08 09:49:00|29204.8|29204.8|29204.8|29204.8|29204.8|29204.8|29204.8|29204.8|0
1654681760000|2022-06-08 09:49:20|29199.27|29199.27|29199.27|29199.27|29199.27|29199.27|29199.27|29199.27|0
1654681840000|2022-06-08 09:50:40|29205.73|29205.73|29205.73|29205.73|29205.73|29205.73|29205.73|29205.73|0
1654681920000|2022-06-08 09:52:00|29183.6|29183.6|29183.6|29183.6|29183.6|29183.6|29183.6|29183.6|0
1654681970000|2022-06-08 09:52:50|29178.06|29178.06|29178.06|29178.06|29178.06|29178.06|29178.06|29178.06|0
1654682070000|2022-06-08 09:54:30|29171.59|29171.59|29168.36|29168.36|29171.59|29171.59|29168.36|29168.36|0
1654682100000|2022-06-08 09:55:00|29151.76|29151.76|29151.76|29151.76|29151.76|29151.76|29151.76|29151.76|0
1654682320000|2022-06-08 09:58:40|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|29129.62|0
1654682330000|2022-06-08 09:58:50|29107.48|29107.48|29113.01|29113.01|29113.01|29113.01|29107.48|29107.48|0
1654682340000|2022-06-08 09:59:00|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|29100.08|0
1654682390000|2022-06-08 09:59:50|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|29096.94|0
1654682450000|2022-06-08 10:00:50|29088.18|29088.18|29081.71|29081.71|29088.18|29088.18|29081.71|29081.71|0
1654682590000|2022-06-08 10:03:10|29076.17|29076.17|29076.17|29076.17|29076.17|29076.17|29076.17|29076.17|0
1654682700000|2022-06-08 10:05:00|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|29070.64|0
1654682730000|2022-06-08 10:05:30|29057.71|29057.71|29057.71|29057.71|29057.71|29057.71|29057.71|29057.71|0
1654682760000|2022-06-08 10:06:00|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|29052.17|0
1654682780000|2022-06-08 10:06:20|29057.71|29057.71|29048.29|29048.29|29057.71|29057.71|29048.29|29048.29|0
1654682790000|2022-06-08 10:06:30|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|29053.83|0
1654682810000|2022-06-08 10:06:50|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|29047.55|0
1654682870000|2022-06-08 10:07:50|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|0
1654682980000|2022-06-08 10:09:40|29065.09|29065.09|29065.09|29065.09|29065.09|29065.09|29065.09|29065.09|0
1654682990000|2022-06-08 10:09:50|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|29074.5|0
1654683070000|2022-06-08 10:11:10|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|0
1654683130000|2022-06-08 10:12:10|29096.64|29096.64|29091.11|29091.11|29096.64|29096.64|29091.11|29091.11|0
1654683150000|2022-06-08 10:12:30|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|29085.57|0
1654683360000|2022-06-08 10:16:00|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|29096.64|0
1654683390000|2022-06-08 10:16:30|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|0
1654683440000|2022-06-08 10:17:20|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|0
1654683480000|2022-06-08 10:18:00|29077.74|29077.74|29077.74|29077.74|29077.74|29077.74|29077.74|29077.74|0
1654683500000|2022-06-08 10:18:20|29083.27|29083.27|29083.27|29083.27|29083.27|29083.27|29083.27|29083.27|0
1654683520000|2022-06-08 10:18:40|29072.2|29072.2|29072.2|29072.2|29072.2|29072.2|29072.2|29072.2|0
1654683530000|2022-06-08 10:18:50|29066.67|29066.67|29066.67|29066.67|29066.67|29066.67|29066.67|29066.67|0
1654683700000|2022-06-08 10:21:40|29094.34|29094.34|29094.34|29094.34|29094.34|29094.34|29094.34|29094.34|0
1654683790000|2022-06-08 10:23:10|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|29099.87|0
1654683810000|2022-06-08 10:23:30|29103.11|29103.11|29103.11|29103.11|29103.11|29103.11|29103.11|29103.11|0
1654683830000|2022-06-08 10:23:50|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|29108.64|0
1654684130000|2022-06-08 10:28:50|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|0
1654684180000|2022-06-08 10:29:40|29100.81|29100.81|29117.41|29117.41|29117.41|29117.41|29100.81|29100.81|0
1654684190000|2022-06-08 10:29:50|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|0
1654684220000|2022-06-08 10:30:20|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29125.44|29125.44|0
1654684300000|2022-06-08 10:31:40|29128.48|29128.48|29122.95|29122.95|29128.48|29128.48|29122.95|29122.95|0
1654684320000|2022-06-08 10:32:00|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|29117.41|0
1654684350000|2022-06-08 10:32:30|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|29111.88|0
1654684380000|2022-06-08 10:33:00|29117.41|29117.41|29122.95|29122.95|29122.95|29122.95|29117.41|29117.41|0
1654684410000|2022-06-08 10:33:30|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|29110.01|0
1654684430000|2022-06-08 10:33:50|29104.48|29104.48|29110.01|29110.01|29110.01|29110.01|29104.48|29104.48|0
1654684450000|2022-06-08 10:34:10|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|29115.55|0
1654684460000|2022-06-08 10:34:20|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|29125.25|0
1654684640000|2022-06-08 10:37:20|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|29119.71|0
1654684720000|2022-06-08 10:38:40|29126.18|29126.18|29126.18|29126.18|29126.18|29126.18|29126.18|29126.18|0
1654684740000|2022-06-08 10:39:00|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|29120.64|0
1654684780000|2022-06-08 10:39:40|29123.88|29123.88|29127.11|29127.11|29127.11|29127.11|29123.88|29123.88|0
1654684850000|2022-06-08 10:40:50|29138.18|29138.18|29154.78|29154.78|29154.78|29154.78|29138.18|29138.18|0
1654684860000|2022-06-08 10:41:00|29160.32|29160.32|29160.32|29160.32|29160.32|29160.32|29160.32|29160.32|0
1654684870000|2022-06-08 10:41:10|29171.39|29171.39|29154.78|29154.78|29171.39|29171.39|29154.78|29154.78|0
1654684900000|2022-06-08 10:41:40|29149.25|29149.25|29154.78|29154.78|29154.78|29154.78|29149.25|29149.25|0
1654684910000|2022-06-08 10:41:50|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|29158.02|0
1654684920000|2022-06-08 10:42:00|29152.48|29152.48|29141.41|29141.41|29152.48|29152.48|29141.41|29141.41|0
1654684950000|2022-06-08 10:42:30|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|29146.95|0
1654685010000|2022-06-08 10:43:30|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|29141.41|0
1654685020000|2022-06-08 10:43:40|29130.34|29130.34|29113.74|29113.74|29130.34|29130.34|29113.74|29113.74|0
1654685150000|2022-06-08 10:45:50|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|0
1654685200000|2022-06-08 10:46:40|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|29108.2|0
1654685210000|2022-06-08 10:46:50|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|29113.74|0
1654685230000|2022-06-08 10:47:10|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|0
1654685250000|2022-06-08 10:47:30|29086.07|29086.07|29086.07|29086.07|29086.07|29086.07|29086.07|29086.07|0
1654685280000|2022-06-08 10:48:00|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|29091.6|0
1654685320000|2022-06-08 10:48:40|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|0
1654685400000|2022-06-08 10:50:00|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|29102.67|0
1654685430000|2022-06-08 10:50:30|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|29097.13|0
1654685450000|2022-06-08 10:50:50|29090.67|29090.67|29090.67|29090.67|29090.67|29090.67|29090.67|29090.67|0
1654685480000|2022-06-08 10:51:20|29079.6|29079.6|29079.6|29079.6|29079.6|29079.6|29079.6|29079.6|0
1654685490000|2022-06-08 10:51:30|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|29070.19|0
1654685520000|2022-06-08 10:52:00|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|29075.72|0
1654685530000|2022-06-08 10:52:10|29081.26|29081.26|29086.79|29086.79|29086.79|29086.79|29081.26|29081.26|0
1654685580000|2022-06-08 10:53:00|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|0
1654685670000|2022-06-08 10:54:30|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|0
1654685710000|2022-06-08 10:55:10|29097.86|29097.86|29097.86|29097.86|29097.86|29097.86|29097.86|29097.86|0
1654685770000|2022-06-08 10:56:10|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|29103.39|0
1654685850000|2022-06-08 10:57:30|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|29092.32|0
1654685860000|2022-06-08 10:57:40|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|29086.79|0
1654685890000|2022-06-08 10:58:10|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|29081.26|0
1654685900000|2022-06-08 10:58:20|29068.32|29068.32|29068.32|29068.32|29068.32|29068.32|29068.32|29068.32|0
1654685930000|2022-06-08 10:58:50|29061.86|29061.86|29058.62|29058.62|29061.86|29061.86|29058.62|29058.62|0
1654686000000|2022-06-08 11:00:00|29064.16|29064.16|29078.37|29078.37|29078.37|29078.37|29064.16|29064.16|0
1654686020000|2022-06-08 11:00:20|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|0
1654686120000|2022-06-08 11:02:00|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|29075.97|0
1654686140000|2022-06-08 11:02:20|29085.67|29085.67|29085.67|29085.67|29085.67|29085.67|29085.67|29085.67|0
1654686200000|2022-06-08 11:03:20|29082.53|29082.53|29082.53|29082.53|29082.53|29082.53|29082.53|29082.53|0
1654686210000|2022-06-08 11:03:30|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|29072.83|0
1654686220000|2022-06-08 11:03:40|29082.53|29082.53|29089|29089|29089|29089|29082.53|29082.53|0
1654686400000|2022-06-08 11:06:40|29098.41|29098.41|29126.08|29126.08|29126.08|29126.08|29098.41|29098.41|0
1654686420000|2022-06-08 11:07:00|29122.95|29122.95|29126.18|29126.18|29126.18|29126.18|29122.95|29122.95|0
1654686480000|2022-06-08 11:08:00|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|29131.71|0
1654686570000|2022-06-08 11:09:30|29142.78|29142.78|29142.78|29142.78|29142.78|29142.78|29142.78|29142.78|0
1654686670000|2022-06-08 11:11:10|29149.06|29149.06|29145.92|29145.92|29149.06|29149.06|29145.92|29145.92|0
1654686700000|2022-06-08 11:11:40|29156.99|29156.99|29156.99|29156.99|29156.99|29156.99|29156.99|29156.99|0
1654686730000|2022-06-08 11:12:10|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|29168.06|0
1654686750000|2022-06-08 11:12:30|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|0
1654686760000|2022-06-08 11:12:40|29185.4|29185.4|29185.4|29185.4|29185.4|29185.4|29185.4|29185.4|0
1654686770000|2022-06-08 11:12:50|29179.87|29179.87|29179.87|29179.87|29179.87|29179.87|29179.87|29179.87|0
1654686780000|2022-06-08 11:13:00|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|29174.33|0
1654686790000|2022-06-08 11:13:10|29184.03|29184.03|29184.03|29184.03|29184.03|29184.03|29184.03|29184.03|0
1654686880000|2022-06-08 11:14:40|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|0
1654687060000|2022-06-08 11:17:40|29171.48|29171.48|29168.35|29168.35|29171.48|29171.48|29168.35|29168.35|0
1654687100000|2022-06-08 11:18:20|29174.62|29174.62|29174.62|29174.62|29174.62|29174.62|29174.62|29174.62|0
1654687120000|2022-06-08 11:18:40|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|29180.9|0
1654687130000|2022-06-08 11:18:50|29190.31|29190.31|29193.45|29193.45|29193.45|29193.45|29190.31|29190.31|0
1654687160000|2022-06-08 11:19:20|29204.52|29204.52|29204.52|29204.52|29204.52|29204.52|29204.52|29204.52|0
1654687170000|2022-06-08 11:19:30|29201.38|29201.38|29201.38|29201.38|29201.38|29201.38|29201.38|29201.38|0
1654687180000|2022-06-08 11:19:40|29195.84|29195.84|29202.12|29202.12|29202.12|29202.12|29195.84|29195.84|0
1654687220000|2022-06-08 11:20:20|29218.72|29218.72|29218.72|29218.72|29218.72|29218.72|29218.72|29218.72|0
1654687320000|2022-06-08 11:22:00|29229.79|29229.79|29229.79|29229.79|29229.79|29229.79|29229.79|29229.79|0
1654687330000|2022-06-08 11:22:10|29232.93|29232.93|29232.93|29232.93|29232.93|29232.93|29232.93|29232.93|0
1654687370000|2022-06-08 11:22:50|29221.86|29221.86|29221.86|29221.86|29221.86|29221.86|29221.86|29221.86|0
1654687380000|2022-06-08 11:23:00|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|29228.14|0
1654687460000|2022-06-08 11:24:20|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|29217.07|0
1654687490000|2022-06-08 11:24:50|29220.3|29220.3|29226.77|29226.77|29226.77|29226.77|29220.3|29220.3|0
1654687640000|2022-06-08 11:27:20|29232.3|29232.3|29237.84|29237.84|29237.84|29237.84|29232.3|29232.3|0
1654687670000|2022-06-08 11:27:50|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|0
1654687680000|2022-06-08 11:28:00|29240.14|29240.14|29240.14|29240.14|29240.14|29240.14|29240.14|29240.14|0
1654687700000|2022-06-08 11:28:20|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|29234.6|0
1654687750000|2022-06-08 11:29:10|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|29241.07|0
1654687960000|2022-06-08 11:32:40|29246.6|29246.6|29246.6|29246.6|29246.6|29246.6|29246.6|29246.6|0
1654687980000|2022-06-08 11:33:00|29252.14|29252.14|29252.14|29252.14|29252.14|29252.14|29252.14|29252.14|0
1654688030000|2022-06-08 11:33:50|29241.07|29241.07|29235.53|29235.53|29241.07|29241.07|29235.53|29235.53|0
1654688040000|2022-06-08 11:34:00|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|0
1654688070000|2022-06-08 11:34:30|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|29223.53|0
1654688160000|2022-06-08 11:36:00|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|29229.07|0
1654688230000|2022-06-08 11:37:10|29218|29218|29218|29218|29218|29218|29218|29218|0
1654688270000|2022-06-08 11:37:50|29212.46|29212.46|29212.46|29212.46|29212.46|29212.46|29212.46|29212.46|0
1654688450000|2022-06-08 11:40:50|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|0
1654688460000|2022-06-08 11:41:00|29212.46|29212.46|29218|29218|29218|29218|29212.46|29212.46|0
1654688470000|2022-06-08 11:41:10|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|29206.93|0
1654688550000|2022-06-08 11:42:30|29195.86|29195.86|29195.86|29195.86|29195.86|29195.86|29195.86|29195.86|0
1654688560000|2022-06-08 11:42:40|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|29192.72|0
1654688580000|2022-06-08 11:43:00|29202.42|29202.42|29205.65|29205.65|29205.65|29205.65|29202.42|29202.42|0
1654688610000|2022-06-08 11:43:30|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|29195.96|0
1654688620000|2022-06-08 11:43:40|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|29190.42|0
1654688650000|2022-06-08 11:44:10|29200.12|29200.12|29200.12|29200.12|29200.12|29200.12|29200.12|29200.12|0
1654688750000|2022-06-08 11:45:50|29194.59|29194.59|29194.59|29194.59|29194.59|29194.59|29194.59|29194.59|0
1654688760000|2022-06-08 11:46:00|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|29189.05|0
1654688800000|2022-06-08 11:46:40|29195.33|29195.33|29204|29204|29204|29204|29195.33|29195.33|0
1654688840000|2022-06-08 11:47:20|29210.27|29210.27|29210.27|29210.27|29210.27|29210.27|29210.27|29210.27|0
1654688860000|2022-06-08 11:47:40|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|29226.88|0
1654688890000|2022-06-08 11:48:10|29242.57|29242.57|29242.57|29242.57|29242.57|29242.57|29242.57|29242.57|0
1654688900000|2022-06-08 11:48:20|29248.1|29248.1|29248.1|29248.1|29248.1|29248.1|29248.1|29248.1|0
1654688960000|2022-06-08 11:49:20|29238.4|29238.4|29244.87|29244.87|29244.87|29244.87|29238.4|29238.4|0
1654688970000|2022-06-08 11:49:30|29250.4|29250.4|29256.68|29256.68|29256.68|29256.68|29250.4|29250.4|0
1654689000000|2022-06-08 11:50:00|29237.28|29237.28|29237.28|29237.28|29237.28|29237.28|29237.28|29237.28|0
1654689020000|2022-06-08 11:50:20|29230.81|29230.81|29227.58|29227.58|29230.81|29230.81|29227.58|29227.58|0
1654689030000|2022-06-08 11:50:30|29233.12|29233.12|29233.12|29233.12|29233.12|29233.12|29233.12|29233.12|0
1654689060000|2022-06-08 11:51:00|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|29216.51|0
1654689090000|2022-06-08 11:51:30|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|29213.37|0
1654689100000|2022-06-08 11:51:40|29210.24|29210.24|29200.82|29200.82|29210.24|29210.24|29200.82|29200.82|0
1654689120000|2022-06-08 11:52:00|29195.29|29195.29|29195.29|29195.29|29195.29|29195.29|29195.29|29195.29|0
1654689130000|2022-06-08 11:52:10|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|29200.82|0
1654689140000|2022-06-08 11:52:20|29203.96|29203.96|29203.96|29203.96|29203.96|29203.96|29203.96|29203.96|0
1654689280000|2022-06-08 11:54:40|29198.43|29198.43|29198.43|29198.43|29198.43|29198.43|29198.43|29198.43|0
1654689300000|2022-06-08 11:55:00|29195.19|29195.19|29188.73|29188.73|29195.19|29195.19|29188.73|29188.73|0
1654689310000|2022-06-08 11:55:10|29179.03|29179.03|29179.03|29179.03|29179.03|29179.03|29179.03|29179.03|0
1654689410000|2022-06-08 11:56:50|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|29197.85|0
1654689440000|2022-06-08 11:57:20|29214.46|29214.46|29214.46|29214.46|29214.46|29214.46|29214.46|29214.46|0
1654689480000|2022-06-08 11:58:00|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|29220.92|0
1654689510000|2022-06-08 11:58:30|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|29215.39|0
1654689590000|2022-06-08 11:59:50|29209.11|29209.11|29209.11|29209.11|29209.11|29209.11|29209.11|29209.11|0
1654689660000|2022-06-08 12:01:00|29202.65|29202.65|29202.65|29202.65|29202.65|29202.65|29202.65|29202.65|0
1654689790000|2022-06-08 12:03:10|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|29215.2|0
1654689800000|2022-06-08 12:03:20|29224.61|29224.61|29227.75|29227.75|29227.75|29227.75|29218.34|29218.34|0
1654689830000|2022-06-08 12:03:50|29234.21|29234.21|29234.21|29234.21|29234.21|29234.21|29234.21|29234.21|0
1654689840000|2022-06-08 12:04:00|29237.45|29237.45|29224.08|29224.08|29240.68|29240.68|29224.08|29224.08|0
1654689850000|2022-06-08 12:04:10|29235.15|29235.15|29235.15|29235.15|29235.15|29235.15|29235.15|29235.15|0
1654689900000|2022-06-08 12:05:00|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|29246.22|0
1654689910000|2022-06-08 12:05:10|29249.45|29249.45|29249.45|29249.45|29249.45|29249.45|29249.45|29249.45|0
1654690070000|2022-06-08 12:07:50|29258.86|29258.86|29258.86|29258.86|29258.86|29258.86|29258.86|29258.86|0
1654690080000|2022-06-08 12:08:00|29246.31|29246.31|29233.76|29233.76|29246.31|29246.31|29230.62|29230.62|0
1654690090000|2022-06-08 12:08:10|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|29240.23|0
1654690140000|2022-06-08 12:09:00|29237.09|29237.09|29237.09|29237.09|29237.09|29237.09|29237.09|29237.09|0
1654690170000|2022-06-08 12:09:30|29231.55|29231.55|29231.55|29231.55|29231.55|29231.55|29231.55|29231.55|0
1654690210000|2022-06-08 12:10:10|29237.09|29237.09|29246.5|29246.5|29246.5|29246.5|29237.09|29237.09|0
1654690240000|2022-06-08 12:10:40|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|29259.05|0
1654690330000|2022-06-08 12:12:10|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|29246.5|0
1654690340000|2022-06-08 12:12:20|29255.92|29255.92|29255.92|29255.92|29255.92|29255.92|29255.92|29255.92|0
1654690410000|2022-06-08 12:13:30|29261.45|29261.45|29261.45|29261.45|29261.45|29261.45|29261.45|29261.45|0
1654690450000|2022-06-08 12:14:10|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|0
1654690710000|2022-06-08 12:18:30|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|0
1654690760000|2022-06-08 12:19:20|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|29281.29|0
1654690820000|2022-06-08 12:20:20|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|29270.22|0
1654690830000|2022-06-08 12:20:30|29263.75|29263.75|29271.15|29271.15|29276.68|29276.68|29263.75|29263.75|0
1654690850000|2022-06-08 12:20:50|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|29264.68|0
1654690870000|2022-06-08 12:21:10|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|29261.55|0
1654690900000|2022-06-08 12:21:40|29256.01|29256.01|29256.01|29256.01|29256.01|29256.01|29256.01|29256.01|0
1654690980000|2022-06-08 12:23:00|29249.74|29249.74|29249.74|29249.74|29249.74|29249.74|29249.74|29249.74|0
1654691010000|2022-06-08 12:23:30|29244.2|29244.2|29244.2|29244.2|29244.2|29244.2|29244.2|29244.2|0
1654691020000|2022-06-08 12:23:40|29250.48|29250.48|29244.94|29244.94|29250.48|29250.48|29244.94|29244.94|0
1654691030000|2022-06-08 12:23:50|29239.41|29239.41|29239.41|29239.41|29239.41|29239.41|29239.41|29239.41|0
1654691040000|2022-06-08 12:24:00|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|29233.87|0
1654691060000|2022-06-08 12:24:20|29228.34|29228.34|29228.34|29228.34|29228.34|29228.34|29228.34|29228.34|0
1654691080000|2022-06-08 12:24:40|29221.87|29221.87|29221.87|29221.87|29221.87|29221.87|29221.87|29221.87|0
1654691150000|2022-06-08 12:25:50|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|29210.8|0
1654691170000|2022-06-08 12:26:10|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|0
1654691200000|2022-06-08 12:26:40|29225.1|29225.1|29225.1|29225.1|29225.1|29225.1|29225.1|29225.1|0
1654691210000|2022-06-08 12:26:50|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|29230.64|0
1654691330000|2022-06-08 12:28:50|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|0
1654691360000|2022-06-08 12:29:20|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|29249.54|0
1654691430000|2022-06-08 12:30:30|29238.47|29238.47|29238.47|29238.47|29238.47|29238.47|29238.47|29238.47|0
1654691440000|2022-06-08 12:30:40|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|29232.94|0
1654691540000|2022-06-08 12:32:20|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|29227.41|0
1654691550000|2022-06-08 12:32:30|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|29224.17|0
1654691560000|2022-06-08 12:32:40|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|29217.71|0
1654691570000|2022-06-08 12:32:50|29206.64|29206.64|29206.64|29206.64|29206.64|29206.64|29206.64|29206.64|0
1654691590000|2022-06-08 12:33:10|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|29200.36|0
1654691610000|2022-06-08 12:33:30|29205.9|29205.9|29216.97|29216.97|29216.97|29216.97|29205.9|29205.9|0
1654691620000|2022-06-08 12:33:40|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|29220.2|0
1654691660000|2022-06-08 12:34:20|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|29225.73|0
1654691670000|2022-06-08 12:34:30|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|29228.97|0
1654691720000|2022-06-08 12:35:20|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|29235.24|0
1654691750000|2022-06-08 12:35:50|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|29246.31|0
1654691760000|2022-06-08 12:36:00|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|29252.78|0
1654691810000|2022-06-08 12:36:50|29259.24|29259.24|29259.24|29259.24|29259.24|29259.24|29259.24|29259.24|0
1654691850000|2022-06-08 12:37:30|29264.78|29264.78|29264.78|29264.78|29264.78|29264.78|29264.78|29264.78|0
1654691890000|2022-06-08 12:38:10|29258.5|29258.5|29258.5|29258.5|29258.5|29258.5|29258.5|29258.5|0
1654691950000|2022-06-08 12:39:10|29255.37|29255.37|29255.37|29255.37|29255.37|29255.37|29255.37|29255.37|0
1654691960000|2022-06-08 12:39:20|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|0
1654692010000|2022-06-08 12:40:10|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|0
1654692060000|2022-06-08 12:41:00|29270.6|29270.6|29270.6|29270.6|29270.6|29270.6|29270.6|29270.6|0
1654692070000|2022-06-08 12:41:10|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|0
1654692110000|2022-06-08 12:41:50|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|29268.3|0
1654692210000|2022-06-08 12:43:30|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|29273.83|0
1654692240000|2022-06-08 12:44:00|29283.53|29283.53|29273.83|29273.83|29283.53|29283.53|29273.83|29273.83|0
1654692250000|2022-06-08 12:44:10|29276.97|29276.97|29276.97|29276.97|29276.97|29276.97|29276.97|29276.97|0
1654692280000|2022-06-08 12:44:40|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|0
1654692290000|2022-06-08 12:44:50|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|0
1654692300000|2022-06-08 12:45:00|29282.51|29282.51|29282.51|29282.51|29282.51|29282.51|29282.51|29282.51|0
1654692470000|2022-06-08 12:47:50|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|0
1654692500000|2022-06-08 12:48:20|29296.81|29296.81|29296.81|29296.81|29296.81|29296.81|29296.81|29296.81|0
1654692620000|2022-06-08 12:50:20|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|29293.57|0
1654692640000|2022-06-08 12:50:40|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|29288.04|0
1654692710000|2022-06-08 12:51:50|29284.81|29284.81|29284.81|29284.81|29284.81|29284.81|29284.81|29284.81|0
1654692720000|2022-06-08 12:52:00|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|29279.27|0
1654692780000|2022-06-08 12:53:00|29276.04|29276.04|29276.04|29276.04|29276.04|29276.04|29276.04|29276.04|0
1654692790000|2022-06-08 12:53:10|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|29259.43|0
1654692820000|2022-06-08 12:53:40|29253.9|29253.9|29250.76|29250.76|29253.9|29253.9|29250.76|29250.76|0
1654692830000|2022-06-08 12:53:50|29247.53|29247.53|29247.53|29247.53|29247.53|29247.53|29247.53|29247.53|0
1654692850000|2022-06-08 12:54:10|29230.92|29230.92|29227.79|29227.79|29230.92|29230.92|29227.79|29227.79|0
1654692860000|2022-06-08 12:54:20|29224.65|29224.65|29207.11|29207.11|29224.65|29224.65|29207.11|29207.11|0
1654692870000|2022-06-08 12:54:30|29218.18|29218.18|29212.65|29212.65|29223.72|29223.72|29212.65|29212.65|0
1654692930000|2022-06-08 12:55:30|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|29209.42|0
1654693020000|2022-06-08 12:57:00|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|29220.48|0
1654693040000|2022-06-08 12:57:20|29223.72|29223.72|29223.72|29223.72|29223.72|29223.72|29223.72|29223.72|0
1654693080000|2022-06-08 12:58:00|29229.99|29229.99|29233.13|29233.13|29233.13|29233.13|29229.99|29229.99|0
1654693250000|2022-06-08 13:00:50|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|29222.06|0
1654693310000|2022-06-08 13:01:50|29210.99|29210.99|29237.75|29237.75|29237.75|29237.75|29210.99|29210.99|0
1654693320000|2022-06-08 13:02:00|29234.61|29234.61|29234.61|29234.61|29234.61|29234.61|29234.61|29234.61|0
1654693330000|2022-06-08 13:02:10|29228.34|29228.34|29233.87|29233.87|29233.87|29233.87|29228.34|29228.34|0
1654693360000|2022-06-08 13:02:40|29240.34|29240.34|29246.61|29246.61|29246.61|29246.61|29240.34|29240.34|0
1654693390000|2022-06-08 13:03:10|29252.89|29252.89|29252.89|29252.89|29252.89|29252.89|29252.89|29252.89|0
1654693420000|2022-06-08 13:03:40|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|29256.03|0
1654693430000|2022-06-08 13:03:50|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|29252.79|0
1654693470000|2022-06-08 13:04:30|29249.56|29249.56|29249.56|29249.56|29249.56|29249.56|29249.56|29249.56|0
1654693480000|2022-06-08 13:04:40|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|0
1654693540000|2022-06-08 13:05:40|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|0
1654693550000|2022-06-08 13:05:50|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|0
1654693600000|2022-06-08 13:06:40|29257.49|29257.49|29257.49|29257.49|29257.49|29257.49|29257.49|29257.49|0
1654693660000|2022-06-08 13:07:40|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|29246.42|0
1654693680000|2022-06-08 13:08:00|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|29251.96|0
1654693690000|2022-06-08 13:08:10|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|29258.23|0
1654693720000|2022-06-08 13:08:40|29269.3|29269.3|29274.84|29274.84|29274.84|29274.84|29269.3|29269.3|0
1654693750000|2022-06-08 13:09:10|29269.3|29269.3|29269.3|29269.3|29269.3|29269.3|29269.3|29269.3|0
1654693820000|2022-06-08 13:10:20|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|0
1654693960000|2022-06-08 13:12:40|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|0
1654694000000|2022-06-08 13:13:20|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|29266.07|0
1654694040000|2022-06-08 13:14:00|29272.54|29272.54|29275.77|29275.77|29275.77|29275.77|29272.54|29272.54|0
1654694100000|2022-06-08 13:15:00|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|0
1654694200000|2022-06-08 13:16:40|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|29259.16|0
1654694270000|2022-06-08 13:17:50|29270.23|29270.23|29270.23|29270.23|29270.23|29270.23|29270.23|29270.23|0
1654694340000|2022-06-08 13:19:00|29275.77|29275.77|29275.77|29275.77|29275.77|29275.77|29275.77|29275.77|0
1654694360000|2022-06-08 13:19:20|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|29264.7|0
1654694370000|2022-06-08 13:19:30|29270.97|29270.97|29270.97|29270.97|29270.97|29270.97|29270.97|29270.97|0
1654694380000|2022-06-08 13:19:40|29261.56|29261.56|29264.7|29264.7|29264.7|29264.7|29261.56|29261.56|0
1654694420000|2022-06-08 13:20:20|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|29261.56|0
1654694430000|2022-06-08 13:20:30|29256.03|29256.03|29247.35|29247.35|29256.03|29256.03|29247.35|29247.35|0
1654694530000|2022-06-08 13:22:10|29234.42|29234.42|29234.42|29234.42|29234.42|29234.42|29234.42|29234.42|0
1654694540000|2022-06-08 13:22:20|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|29245.49|0
1654694550000|2022-06-08 13:22:30|29258.04|29258.04|29258.04|29258.04|29258.04|29258.04|29258.04|29258.04|0
1654694640000|2022-06-08 13:24:00|29269.11|29269.11|29274.65|29274.65|29274.65|29274.65|29269.11|29269.11|0
1654694740000|2022-06-08 13:25:40|29280.92|29280.92|29287.2|29287.2|29287.2|29287.2|29280.92|29280.92|0
1654694760000|2022-06-08 13:26:00|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|0
1654694790000|2022-06-08 13:26:30|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|0
1654694810000|2022-06-08 13:26:50|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|0
1654694820000|2022-06-08 13:27:00|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|29287.2|0
1654694840000|2022-06-08 13:27:20|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|29292.73|0
1654694880000|2022-06-08 13:28:00|29281.66|29281.66|29287.2|29287.2|29287.2|29287.2|29281.66|29281.66|0
1654694920000|2022-06-08 13:28:40|29284.06|29284.06|29274.65|29274.65|29284.06|29284.06|29274.65|29274.65|0
1654694930000|2022-06-08 13:28:50|29265.23|29265.23|29265.23|29265.23|29265.23|29265.23|29265.23|29265.23|0
1654694950000|2022-06-08 13:29:10|29271.51|29271.51|29280.18|29280.18|29280.18|29280.18|29271.51|29271.51|0
1654694970000|2022-06-08 13:29:30|29283.41|29283.41|29283.41|29283.41|29283.41|29283.41|29283.41|29283.41|0
1654695000000|2022-06-08 13:30:00|29272.34|29272.34|29266.81|29266.81|29272.34|29272.34|29266.81|29266.81|0
1654695020000|2022-06-08 13:30:20|29260.53|29260.53|29266.07|29266.07|29266.07|29266.07|29260.53|29260.53|0
1654695030000|2022-06-08 13:30:30|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|29260.53|0
1654695050000|2022-06-08 13:30:50|29263.67|29263.67|29258.14|29258.14|29263.67|29263.67|29258.14|29258.14|0
1654695060000|2022-06-08 13:31:00|29247.07|29247.07|29247.07|29247.07|29247.07|29247.07|29247.07|29247.07|0
1654695070000|2022-06-08 13:31:10|29224.91|29224.91|29218.45|29218.45|29224.91|29224.91|29212.91|29212.91|0
1654695080000|2022-06-08 13:31:20|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|29229.52|0
1654695090000|2022-06-08 13:31:30|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|0
1654695120000|2022-06-08 13:32:00|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|0
1654695130000|2022-06-08 13:32:10|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|29223.98|0
1654695150000|2022-06-08 13:32:30|29236.53|29236.53|29231.74|29231.74|29236.53|29236.53|29228.6|29228.6|0
1654695160000|2022-06-08 13:32:40|29226.2|29226.2|29226.2|29226.2|29226.2|29226.2|29226.2|29226.2|0
1654695170000|2022-06-08 13:32:50|29216.5|29216.5|29216.5|29216.5|29216.5|29216.5|29216.5|29216.5|0
1654695180000|2022-06-08 13:33:00|29222.78|29222.78|29222.78|29222.78|29222.78|29222.78|29222.78|29222.78|0
1654695190000|2022-06-08 13:33:10|29226.01|29226.01|29226.01|29226.01|29226.01|29226.01|29226.01|29226.01|0
1654695210000|2022-06-08 13:33:30|29237.08|29237.08|29231.55|29231.55|29237.08|29237.08|29231.55|29231.55|0
1654695230000|2022-06-08 13:33:50|29220.48|29220.48|29214.94|29214.94|29220.48|29220.48|29214.94|29214.94|0
1654695270000|2022-06-08 13:34:30|29220.48|29220.48|29214.94|29214.94|29220.48|29220.48|29214.94|29214.94|0
1654695280000|2022-06-08 13:34:40|29220.48|29220.48|29223.71|29223.71|29223.71|29223.71|29220.48|29220.48|0
1654695300000|2022-06-08 13:35:00|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|0
1654695310000|2022-06-08 13:35:10|29229.25|29229.25|29229.25|29229.25|29229.25|29229.25|29229.25|29229.25|0
1654695320000|2022-06-08 13:35:20|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|29234.78|0
1654695350000|2022-06-08 13:35:50|29245.85|29245.85|29252.32|29252.32|29252.32|29252.32|29245.85|29245.85|0
1654695360000|2022-06-08 13:36:00|29257.85|29257.85|29275.39|29275.39|29275.39|29275.39|29257.85|29257.85|0
1654695370000|2022-06-08 13:36:10|29269.85|29269.85|29264.32|29264.32|29269.85|29269.85|29264.32|29264.32|0
1654695390000|2022-06-08 13:36:30|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|29258.78|0
1654695430000|2022-06-08 13:37:10|29261.92|29261.92|29261.92|29261.92|29261.92|29261.92|29261.92|29261.92|0
1654695440000|2022-06-08 13:37:20|29272.99|29272.99|29284.06|29284.06|29284.06|29284.06|29272.99|29272.99|0
1654695450000|2022-06-08 13:37:30|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|0
1654695470000|2022-06-08 13:37:50|29278.52|29278.52|29278.52|29278.52|29278.52|29278.52|29278.52|29278.52|0
1654695490000|2022-06-08 13:38:10|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|29272.99|0
1654695500000|2022-06-08 13:38:20|29282.69|29282.69|29295.62|29295.62|29295.62|29295.62|29282.69|29282.69|0
1654695520000|2022-06-08 13:38:40|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|29306.69|0
1654695530000|2022-06-08 13:38:50|29312.23|29312.23|29306.69|29306.69|29317.76|29317.76|29306.69|29306.69|0
1654695540000|2022-06-08 13:39:00|29319.24|29319.24|29319.24|29319.24|29319.24|29319.24|29319.24|29319.24|0
1654695560000|2022-06-08 13:39:20|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|29330.31|0
1654695580000|2022-06-08 13:39:40|29320.9|29320.9|29302.81|29302.81|29320.9|29320.9|29302.81|29302.81|0
1654695590000|2022-06-08 13:39:50|29299.68|29299.68|29296.54|29296.54|29299.68|29299.68|29296.54|29296.54|0
1654695610000|2022-06-08 13:40:10|29299.68|29299.68|29299.68|29299.68|29299.68|29299.68|29299.68|29299.68|0
1654695630000|2022-06-08 13:40:30|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|29283.07|0
1654695650000|2022-06-08 13:40:50|29270.52|29270.52|29267.38|29267.38|29276.8|29276.8|29267.38|29267.38|0
1654695660000|2022-06-08 13:41:00|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|29261.85|0
1654695690000|2022-06-08 13:41:30|29250.78|29250.78|29250.78|29250.78|29250.78|29250.78|29250.78|29250.78|0
1654695720000|2022-06-08 13:42:00|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|0
1654695740000|2022-06-08 13:42:20|29239.71|29239.71|29239.71|29239.71|29239.71|29239.71|29239.71|29239.71|0
1654695750000|2022-06-08 13:42:30|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|29234.17|0
1654695780000|2022-06-08 13:43:00|29218.49|29218.49|29212.95|29212.95|29218.49|29218.49|29201.88|29201.88|0
1654695790000|2022-06-08 13:43:10|29216.09|29216.09|29212.57|29212.57|29216.09|29216.09|29203.16|29203.16|0
1654695800000|2022-06-08 13:43:20|29218.1|29218.1|29218.1|29218.1|29218.1|29218.1|29218.1|29218.1|0
1654695840000|2022-06-08 13:44:00|29229.17|29229.17|29214.97|29214.97|29229.17|29229.17|29214.97|29214.97|0
1654695900000|2022-06-08 13:45:00|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|29226.04|0
1654695910000|2022-06-08 13:45:10|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|0
1654695960000|2022-06-08 13:46:00|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|0
1654695980000|2022-06-08 13:46:20|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|29232.5|0
1654696000000|2022-06-08 13:46:40|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|29238.04|0
1654696060000|2022-06-08 13:47:40|29234.9|29234.9|29238.04|29238.04|29238.04|29238.04|29229.36|29229.36|0
1654696090000|2022-06-08 13:48:10|29243.57|29243.57|29243.57|29243.57|29243.57|29243.57|29243.57|29243.57|0
1654696130000|2022-06-08 13:48:50|29246.8|29246.8|29246.8|29246.8|29246.8|29246.8|29246.8|29246.8|0
1654696140000|2022-06-08 13:49:00|29252.34|29252.34|29250.04|29250.04|29255.57|29255.57|29250.04|29250.04|0
1654696150000|2022-06-08 13:49:10|29261.11|29261.11|29261.11|29261.11|29261.11|29261.11|29261.11|29261.11|0
1654696160000|2022-06-08 13:49:20|29267.57|29267.57|29273.75|29273.75|29273.75|29273.75|29267.48|29267.48|0
1654696170000|2022-06-08 13:49:30|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|0
1654696180000|2022-06-08 13:49:40|29276.15|29276.15|29279.29|29279.29|29279.29|29279.29|29276.15|29276.15|0
1654696190000|2022-06-08 13:49:50|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|0
1654696200000|2022-06-08 13:50:00|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|0
1654696210000|2022-06-08 13:50:10|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1654696230000|2022-06-08 13:50:30|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|0
1654696250000|2022-06-08 13:50:50|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1654696260000|2022-06-08 13:51:00|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|0
1654696270000|2022-06-08 13:51:10|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|0
1654696310000|2022-06-08 13:51:50|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|0
1654696330000|2022-06-08 13:52:10|29256.31|29256.31|29256.31|29256.31|29256.31|29256.31|29256.31|29256.31|0
1654696360000|2022-06-08 13:52:40|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|29245.24|0
1654696410000|2022-06-08 13:53:30|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|29238.78|0
1654696430000|2022-06-08 13:53:50|29244.31|29244.31|29244.31|29244.31|29249.85|29249.85|29244.31|29244.31|0
1654696490000|2022-06-08 13:54:50|29255.38|29255.38|29255.38|29255.38|29255.38|29255.38|29255.38|29255.38|0
1654696500000|2022-06-08 13:55:00|29260.92|29260.92|29270.33|29270.33|29270.33|29270.33|29260.92|29260.92|0
1654696520000|2022-06-08 13:55:20|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|29267.19|0
1654696540000|2022-06-08 13:55:40|29272.73|29272.73|29272.73|29272.73|29272.73|29272.73|29272.73|29272.73|0
1654696550000|2022-06-08 13:55:50|29282.43|29282.43|29295.8|29295.8|29295.8|29295.8|29279.19|29279.19|0
1654696560000|2022-06-08 13:56:00|29290.26|29290.26|29296.73|29296.73|29296.73|29296.73|29290.26|29290.26|0
1654696590000|2022-06-08 13:56:30|29291.19|29291.19|29291.19|29291.19|29291.19|29291.19|29291.19|29291.19|0
1654696630000|2022-06-08 13:57:10|29285.66|29285.66|29291.19|29291.19|29291.19|29291.19|29285.66|29285.66|0
1654696640000|2022-06-08 13:57:20|29284.73|29284.73|29284.73|29284.73|29284.73|29284.73|29284.73|29284.73|0
1654696730000|2022-06-08 13:58:50|29268.12|29268.12|29268.12|29268.12|29268.12|29268.12|29268.12|29268.12|0
1654696760000|2022-06-08 13:59:20|29261.66|29261.66|29261.66|29261.66|29261.66|29261.66|29261.66|29261.66|0
1654696800000|2022-06-08 14:00:00|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|0
1654696870000|2022-06-08 14:01:10|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|0
1654696880000|2022-06-08 14:01:20|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|29258.52|0
1654696890000|2022-06-08 14:01:30|29269.59|29269.59|29269.59|29269.59|29275.12|29275.12|29269.59|29269.59|0
1654696920000|2022-06-08 14:02:00|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|29264.05|0
1654696930000|2022-06-08 14:02:10|29267.29|29267.29|29267.29|29267.29|29267.29|29267.29|29267.29|29267.29|0
1654696940000|2022-06-08 14:02:20|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|29270.52|0
1654696950000|2022-06-08 14:02:30|29273.66|29273.66|29273.66|29273.66|29273.66|29273.66|29273.66|29273.66|0
1654696980000|2022-06-08 14:03:00|29276.89|29276.89|29294.24|29294.24|29294.24|29294.24|29276.89|29276.89|0
1654696990000|2022-06-08 14:03:10|29288.7|29288.7|29288.7|29288.7|29288.7|29288.7|29288.7|29288.7|0
1654697050000|2022-06-08 14:04:10|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|29294.24|0
1654697070000|2022-06-08 14:04:30|29303.94|29303.94|29303.94|29303.94|29303.94|29303.94|29303.94|29303.94|0
1654697080000|2022-06-08 14:04:40|29307.17|29307.17|29312.7|29312.7|29312.7|29312.7|29307.17|29307.17|0
1654697100000|2022-06-08 14:05:00|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|29315.84|0
1654697120000|2022-06-08 14:05:20|29312.7|29312.7|29312.7|29312.7|29312.7|29312.7|29312.7|29312.7|0
1654697140000|2022-06-08 14:05:40|29309.57|29309.57|29306.33|29306.33|29309.57|29309.57|29306.33|29306.33|0
1654697150000|2022-06-08 14:05:50|29311.87|29311.87|29311.87|29311.87|29311.87|29311.87|29311.87|29311.87|0
1654697180000|2022-06-08 14:06:20|29302.45|29302.45|29308.73|29308.73|29308.73|29308.73|29302.45|29302.45|0
1654697200000|2022-06-08 14:06:40|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|29319.8|0
1654697210000|2022-06-08 14:06:50|29330.87|29330.87|29336.4|29336.4|29336.4|29336.4|29325.33|29325.33|0
1654697220000|2022-06-08 14:07:00|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|29339.54|0
1654697230000|2022-06-08 14:07:10|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|0
1654697240000|2022-06-08 14:07:20|29340.47|29340.47|29346.01|29346.01|29346.01|29346.01|29340.47|29340.47|0
1654697260000|2022-06-08 14:07:40|29340.47|29340.47|29340.47|29340.47|29340.47|29340.47|29340.47|29340.47|0
1654697290000|2022-06-08 14:08:10|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|29346.01|0
1654697320000|2022-06-08 14:08:40|29339.54|29339.54|29336.31|29336.31|29339.54|29339.54|29336.31|29336.31|0
1654697390000|2022-06-08 14:09:50|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|29341.84|0
1654697400000|2022-06-08 14:10:00|29330.77|29330.77|29330.77|29330.77|29330.77|29330.77|29330.77|29330.77|0
1654697410000|2022-06-08 14:10:10|29325.24|29325.24|29315.63|29315.63|29325.24|29325.24|29315.63|29315.63|0
1654697420000|2022-06-08 14:10:20|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|29310.1|0
1654697490000|2022-06-08 14:11:30|29299.03|29299.03|29295.89|29295.89|29299.03|29299.03|29295.89|29295.89|0
1654697540000|2022-06-08 14:12:20|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|29279.29|0
1654697610000|2022-06-08 14:13:30|29273.01|29273.01|29273.01|29273.01|29273.01|29273.01|29273.01|29273.01|0
1654697620000|2022-06-08 14:13:40|29284.08|29284.08|29284.08|29284.08|29284.08|29284.08|29284.08|29284.08|0
1654697640000|2022-06-08 14:14:00|29295.15|29295.15|29283.15|29283.15|29295.15|29295.15|29283.15|29283.15|0
1654697650000|2022-06-08 14:14:10|29277.62|29277.62|29272.08|29272.08|29277.62|29277.62|29272.08|29272.08|0
1654697680000|2022-06-08 14:14:40|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|29277.62|0
1654697690000|2022-06-08 14:14:50|29283.89|29283.89|29283.89|29283.89|29283.89|29283.89|29283.89|29283.89|0
1654697700000|2022-06-08 14:15:00|29278.36|29278.36|29278.36|29278.36|29278.36|29278.36|29275.12|29275.12|0
1654697710000|2022-06-08 14:15:10|29275.22|29275.22|29272.08|29272.08|29275.22|29275.22|29272.08|29272.08|0
1654697720000|2022-06-08 14:15:20|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|29275.22|0
1654697750000|2022-06-08 14:15:50|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|0
1654697780000|2022-06-08 14:16:20|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|29276.15|0
1654697790000|2022-06-08 14:16:30|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|29281.68|0
1654697840000|2022-06-08 14:17:20|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|29270.62|0
1654697850000|2022-06-08 14:17:30|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|29259.55|0
1654697860000|2022-06-08 14:17:40|29262.68|29262.68|29262.68|29262.68|29268.22|29268.22|29262.68|29262.68|0
1654697870000|2022-06-08 14:17:50|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|29268.22|0
1654697930000|2022-06-08 14:18:50|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|29265.08|0
1654697950000|2022-06-08 14:19:10|29270.62|29270.62|29282.52|29282.52|29282.52|29282.52|29270.62|29270.62|0
1654697960000|2022-06-08 14:19:20|29285.75|29285.75|29285.75|29285.75|29285.75|29285.75|29285.75|29285.75|0
1654697990000|2022-06-08 14:19:50|29291.29|29291.29|29296.82|29296.82|29296.82|29296.82|29291.29|29291.29|0
1654698000000|2022-06-08 14:20:00|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|29299.96|0
1654698020000|2022-06-08 14:20:20|29293.69|29293.69|29293.69|29293.69|29293.69|29293.69|29293.69|29293.69|0
1654698040000|2022-06-08 14:20:40|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|29304.76|0
1654698050000|2022-06-08 14:20:50|29310.29|29310.29|29304.76|29304.76|29310.29|29310.29|29304.76|29304.76|0
1654698070000|2022-06-08 14:21:10|29310.29|29310.29|29310.29|29310.29|29310.29|29310.29|29310.29|29310.29|0
1654698080000|2022-06-08 14:21:20|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|29315.82|0
1654698090000|2022-06-08 14:21:30|29326.89|29326.89|29343.5|29343.5|29343.5|29343.5|29326.89|29326.89|0
1654698100000|2022-06-08 14:21:40|29337.96|29337.96|29337.96|29337.96|29337.96|29337.96|29337.96|29337.96|0
1654698160000|2022-06-08 14:22:40|29347.66|29347.66|29347.66|29347.66|29347.66|29347.66|29347.66|29347.66|0
1654698230000|2022-06-08 14:23:50|29353.2|29353.2|29353.2|29353.2|29353.2|29353.2|29353.2|29353.2|0
1654698240000|2022-06-08 14:24:00|29347.66|29347.66|29353.2|29353.2|29353.2|29353.2|29347.66|29347.66|0
1654698270000|2022-06-08 14:24:30|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|0
1654698290000|2022-06-08 14:24:50|29355.5|29355.5|29349.96|29349.96|29355.5|29355.5|29349.96|29349.96|0
1654698300000|2022-06-08 14:25:00|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|29355.5|0
1654698390000|2022-06-08 14:26:30|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|29349.96|0
1654698410000|2022-06-08 14:26:50|29344.43|29344.43|29343.59|29343.59|29344.43|29344.43|29338.06|29338.06|0
1654698420000|2022-06-08 14:27:00|29349.13|29349.13|29349.13|29349.13|29354.66|29354.66|29349.13|29349.13|0
1654698450000|2022-06-08 14:27:30|29343.59|29343.59|29343.59|29343.59|29343.59|29343.59|29343.59|29343.59|0
1654698470000|2022-06-08 14:27:50|29340.46|29340.46|29343.59|29343.59|29343.59|29343.59|29340.46|29340.46|0
1654698490000|2022-06-08 14:28:10|29346.73|29346.73|29347.47|29347.47|29347.47|29347.47|29341.2|29341.2|0
1654698510000|2022-06-08 14:28:30|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|0
1654698540000|2022-06-08 14:29:00|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|29335.66|0
1654698600000|2022-06-08 14:30:00|29325.96|29325.96|29325.96|29325.96|29325.96|29325.96|29325.96|29325.96|0
1654698630000|2022-06-08 14:30:30|29331.5|29331.5|29331.5|29331.5|29337.03|29337.03|29331.5|29331.5|0
1654698640000|2022-06-08 14:30:40|29337.77|29337.77|29337.77|29337.77|29337.77|29337.77|29337.77|29337.77|0
1654698650000|2022-06-08 14:30:50|29343.31|29343.31|29340.17|29340.17|29343.31|29343.31|29340.17|29340.17|0
1654698690000|2022-06-08 14:31:30|29337.03|29337.03|29333.89|29333.89|29337.03|29337.03|29333.89|29333.89|0
1654698730000|2022-06-08 14:32:10|29327.43|29327.43|29327.43|29327.43|29327.43|29327.43|29327.43|29327.43|0
1654698740000|2022-06-08 14:32:20|29305.29|29305.29|29305.29|29305.29|29305.29|29305.29|29305.29|29305.29|0
1654698760000|2022-06-08 14:32:40|29310.82|29310.82|29310.82|29310.82|29310.82|29310.82|29310.82|29310.82|0
1654698770000|2022-06-08 14:32:50|29307.69|29307.69|29307.69|29307.69|29307.69|29307.69|29307.69|29307.69|0
1654698780000|2022-06-08 14:33:00|29310.82|29310.82|29304.55|29304.55|29310.82|29310.82|29304.55|29304.55|0
1654698790000|2022-06-08 14:33:10|29307.78|29307.78|29307.78|29307.78|29307.78|29307.78|29307.78|29307.78|0
1654698830000|2022-06-08 14:33:50|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|29302.25|0
1654698840000|2022-06-08 14:34:00|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|29296.71|0
1654698850000|2022-06-08 14:34:10|29302.25|29302.25|29307.78|29307.78|29307.78|29307.78|29302.25|29302.25|0
1654698860000|2022-06-08 14:34:20|29313.32|29313.32|29324.39|29324.39|29324.39|29324.39|29313.32|29313.32|0
1654698870000|2022-06-08 14:34:30|29321.25|29321.25|29315.71|29315.71|29321.25|29321.25|29315.71|29315.71|0
1654698920000|2022-06-08 14:35:20|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|29306.3|0
1654698960000|2022-06-08 14:36:00|29317.37|29317.37|29316.63|29316.63|29317.37|29317.37|29305.56|29305.56|0
1654698970000|2022-06-08 14:36:10|29311.09|29311.09|29301.68|29301.68|29311.09|29311.09|29301.68|29301.68|0
1654698980000|2022-06-08 14:36:20|29296.15|29296.15|29296.15|29296.15|29296.15|29296.15|29296.15|29296.15|0
1654698990000|2022-06-08 14:36:30|29302.61|29302.61|29304.91|29304.91|29304.91|29304.91|29299.38|29299.38|0
1654699010000|2022-06-08 14:36:50|29295.5|29295.5|29298.64|29298.64|29298.64|29298.64|29295.5|29295.5|0
1654699020000|2022-06-08 14:37:00|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|29304.17|0
1654699030000|2022-06-08 14:37:10|29297.9|29297.9|29297.9|29297.9|29297.9|29297.9|29297.9|29297.9|0
1654699040000|2022-06-08 14:37:20|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|0
1654699050000|2022-06-08 14:37:30|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|29286.09|0
1654699060000|2022-06-08 14:37:40|29279.62|29279.62|29268.55|29268.55|29279.62|29279.62|29268.55|29268.55|0
1654699070000|2022-06-08 14:37:50|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|0
1654699080000|2022-06-08 14:38:00|29274.09|29274.09|29274.09|29274.09|29274.09|29274.09|29274.09|29274.09|0
1654699120000|2022-06-08 14:38:40|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|29279.62|0
1654699140000|2022-06-08 14:39:00|29273.35|29273.35|29273.35|29273.35|29273.35|29273.35|29273.35|29273.35|0
1654699190000|2022-06-08 14:39:50|29267.81|29267.81|29252.12|29252.12|29267.81|29267.81|29252.12|29252.12|0
1654699240000|2022-06-08 14:40:40|29261.54|29261.54|29261.54|29261.54|29261.54|29261.54|29261.54|29261.54|0
1654699250000|2022-06-08 14:40:50|29267.07|29267.07|29267.07|29267.07|29267.07|29267.07|29267.07|29267.07|0
1654699260000|2022-06-08 14:41:00|29270.21|29270.21|29270.21|29270.21|29270.21|29270.21|29270.21|29270.21|0
1654699310000|2022-06-08 14:41:50|29259.14|29259.14|29253.6|29253.6|29259.14|29259.14|29253.6|29253.6|0
1654699320000|2022-06-08 14:42:00|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|29248.07|0
1654699350000|2022-06-08 14:42:30|29235.52|29235.52|29235.52|29235.52|29235.52|29235.52|29235.52|29235.52|0
1654699360000|2022-06-08 14:42:40|29224.45|29224.45|29224.45|29224.45|29224.45|29224.45|29224.45|29224.45|0
1654699380000|2022-06-08 14:43:00|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|29221.22|0
1654699390000|2022-06-08 14:43:10|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|29204.61|0
1654699430000|2022-06-08 14:43:50|29194.91|29194.91|29207.85|29207.85|29207.85|29207.85|29194.91|29194.91|0
1654699450000|2022-06-08 14:44:10|29214.31|29214.31|29214.31|29214.31|29214.31|29214.31|29214.31|29214.31|0
1654699460000|2022-06-08 14:44:20|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|29217.54|0
1654699560000|2022-06-08 14:46:00|29212.01|29212.01|29234.15|29234.15|29234.15|29234.15|29212.01|29212.01|0
1654699570000|2022-06-08 14:46:10|29239.68|29239.68|29239.68|29239.68|29239.68|29239.68|29239.68|29239.68|0
1654699580000|2022-06-08 14:46:20|29234.15|29234.15|29234.15|29234.15|29234.15|29234.15|29234.15|29234.15|0
1654699610000|2022-06-08 14:46:50|29239.68|29239.68|29234.15|29234.15|29239.68|29239.68|29234.15|29234.15|0
1654699620000|2022-06-08 14:47:00|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|0
1654699650000|2022-06-08 14:47:30|29250.75|29250.75|29250.75|29250.75|29250.75|29250.75|29250.75|29250.75|0
1654699660000|2022-06-08 14:47:40|29256.29|29256.29|29261.82|29261.82|29261.82|29261.82|29256.29|29256.29|0
1654699690000|2022-06-08 14:48:10|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|0
1654699700000|2022-06-08 14:48:20|29256.29|29256.29|29250.75|29250.75|29256.29|29256.29|29250.75|29250.75|0
1654699780000|2022-06-08 14:49:40|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|29245.22|0
1654699790000|2022-06-08 14:49:50|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|29241.99|0
1654699800000|2022-06-08 14:50:00|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|29251.4|0
1654699820000|2022-06-08 14:50:20|29248.26|29248.26|29260.07|29260.07|29260.07|29260.07|29248.26|29248.26|0
1654699840000|2022-06-08 14:50:40|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|29265.61|0
1654699850000|2022-06-08 14:50:50|29268.84|29268.84|29268.84|29268.84|29268.84|29268.84|29268.84|29268.84|0
1654699860000|2022-06-08 14:51:00|29275.11|29275.11|29287.66|29287.66|29287.66|29287.66|29275.11|29275.11|0
1654699890000|2022-06-08 14:51:30|29290.8|29290.8|29293.94|29293.94|29293.94|29293.94|29290.8|29290.8|0
1654699900000|2022-06-08 14:51:40|29300.22|29300.22|29300.22|29300.22|29300.22|29300.22|29300.22|29300.22|0
1654699940000|2022-06-08 14:52:20|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|29293.75|0
1654700010000|2022-06-08 14:53:30|29288.21|29288.21|29288.21|29288.21|29288.21|29288.21|29288.21|29288.21|0
1654700030000|2022-06-08 14:53:50|29293.75|29293.75|29288.21|29288.21|29293.75|29293.75|29288.21|29288.21|0
1654700040000|2022-06-08 14:54:00|29294.49|29294.49|29294.49|29294.49|29294.49|29294.49|29294.49|29294.49|0
1654700060000|2022-06-08 14:54:20|29300.02|29300.02|29300.02|29300.02|29300.02|29300.02|29300.02|29300.02|0
1654700070000|2022-06-08 14:54:30|29305.56|29305.56|29300.02|29300.02|29311.09|29311.09|29300.02|29300.02|0
1654700090000|2022-06-08 14:54:50|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|29305.56|0
1654700110000|2022-06-08 14:55:10|29308.7|29308.7|29303.16|29303.16|29308.7|29308.7|29303.16|29303.16|0
1654700130000|2022-06-08 14:55:30|29297.63|29297.63|29294.39|29294.39|29297.63|29297.63|29294.39|29294.39|0
1654700140000|2022-06-08 14:55:40|29291.16|29291.16|29285.63|29285.63|29291.16|29291.16|29285.63|29285.63|0
1654700170000|2022-06-08 14:56:10|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|29288.76|0
1654700180000|2022-06-08 14:56:20|29277.7|29277.7|29277.7|29277.7|29277.7|29277.7|29277.7|29277.7|0
1654700200000|2022-06-08 14:56:40|29272.16|29272.16|29277.7|29277.7|29277.7|29277.7|29272.16|29272.16|0
1654700210000|2022-06-08 14:56:50|29272.16|29272.16|29272.16|29272.16|29272.16|29272.16|29272.16|29272.16|0
1654700230000|2022-06-08 14:57:10|29277.7|29277.7|29283.23|29283.23|29283.23|29283.23|29277.7|29277.7|0
1654700240000|2022-06-08 14:57:20|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|29276.95|0
1654700280000|2022-06-08 14:58:00|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|29273.82|0
1654700300000|2022-06-08 14:58:20|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|29277.05|0
1654700330000|2022-06-08 14:58:50|29260.45|29260.45|29265.98|29265.98|29265.98|29265.98|29260.45|29260.45|0
1654700340000|2022-06-08 14:59:00|29262.84|29262.84|29262.84|29262.84|29262.84|29262.84|29262.84|29262.84|0
1654700350000|2022-06-08 14:59:10|29269.31|29269.31|29269.31|29269.31|29269.31|29269.31|29269.31|29269.31|0
1654700380000|2022-06-08 14:59:40|29263.77|29263.77|29263.77|29263.77|29263.77|29263.77|29263.77|29263.77|0
1654700400000|2022-06-08 15:00:00|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|29260.64|0
1654700460000|2022-06-08 15:01:00|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|29254.17|0
1654700470000|2022-06-08 15:01:10|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|29248.64|0
1654700490000|2022-06-08 15:01:30|29237.57|29237.57|29234.43|29234.43|29237.57|29237.57|29234.43|29234.43|0
1654700520000|2022-06-08 15:02:00|29231.2|29231.2|29231.2|29231.2|29231.2|29231.2|29231.2|29231.2|0
1654700540000|2022-06-08 15:02:20|29236.73|29236.73|29231.2|29231.2|29236.73|29236.73|29231.2|29231.2|0
1654700560000|2022-06-08 15:02:40|29236.73|29236.73|29225.66|29225.66|29236.73|29236.73|29225.66|29225.66|0
1654700570000|2022-06-08 15:02:50|29222.52|29222.52|29222.52|29222.52|29222.52|29222.52|29222.52|29222.52|0
1654700590000|2022-06-08 15:03:10|29225.76|29225.76|29231.29|29231.29|29231.29|29231.29|29214.69|29214.69|0
1654700600000|2022-06-08 15:03:20|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|29234.43|0
1654700690000|2022-06-08 15:04:50|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|0
1654700700000|2022-06-08 15:05:00|29249.38|29249.38|29252.61|29252.61|29252.61|29252.61|29249.38|29249.38|0
1654700710000|2022-06-08 15:05:10|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|29258.14|0
1654700720000|2022-06-08 15:05:20|29263.68|29263.68|29269.21|29269.21|29269.21|29269.21|29263.68|29263.68|0
1654700730000|2022-06-08 15:05:30|29266.08|29266.08|29238.4|29238.4|29266.08|29266.08|29238.4|29238.4|0
1654700740000|2022-06-08 15:05:40|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|29243.94|0
1654700820000|2022-06-08 15:07:00|29237.47|29237.47|29237.47|29237.47|29237.47|29237.47|29231.94|29231.94|0
1654700890000|2022-06-08 15:08:10|29243.75|29243.75|29250.02|29250.02|29250.02|29250.02|29243.75|29243.75|0
1654700920000|2022-06-08 15:08:40|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|29255.56|0
1654700930000|2022-06-08 15:08:50|29250.02|29250.02|29250.02|29250.02|29250.02|29250.02|29250.02|29250.02|0
1654700980000|2022-06-08 15:09:40|29244.49|29244.49|29250.02|29250.02|29250.02|29250.02|29244.49|29244.49|0
1654701000000|2022-06-08 15:10:00|29238.95|29238.95|29235.81|29235.81|29238.95|29238.95|29235.81|29235.81|0
1654701040000|2022-06-08 15:10:40|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|29241.35|0
1654701060000|2022-06-08 15:11:00|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|29246.88|0
1654701070000|2022-06-08 15:11:10|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|29252.42|0
1654701100000|2022-06-08 15:11:40|29258.88|29258.88|29262.02|29262.02|29262.02|29262.02|29258.88|29258.88|0
1654701110000|2022-06-08 15:11:50|29256.49|29256.49|29256.49|29256.49|29256.49|29256.49|29256.49|29256.49|0
1654701120000|2022-06-08 15:12:00|29253.25|29253.25|29253.25|29253.25|29253.25|29253.25|29253.25|29253.25|0
1654701140000|2022-06-08 15:12:20|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|29246.98|0
1654701150000|2022-06-08 15:12:30|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|29243.84|0
1654701160000|2022-06-08 15:12:40|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|29249.38|0
1654701190000|2022-06-08 15:13:10|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|29243.1|0
1654701230000|2022-06-08 15:13:50|29236.83|29236.83|29239.96|29239.96|29239.96|29239.96|29236.83|29236.83|0
1654701310000|2022-06-08 15:15:10|29243.2|29243.2|29240.06|29240.06|29243.2|29243.2|29240.06|29240.06|0
1654701320000|2022-06-08 15:15:20|29246.52|29246.52|29246.52|29246.52|29246.52|29246.52|29246.52|29246.52|0
1654701330000|2022-06-08 15:15:30|29252.99|29252.99|29252.99|29252.99|29252.99|29252.99|29252.99|29252.99|0
1654701340000|2022-06-08 15:15:40|29256.22|29256.22|29256.22|29256.22|29256.22|29256.22|29256.22|29256.22|0
1654701440000|2022-06-08 15:17:20|29261.76|29261.76|29269.6|29269.6|29272.83|29272.83|29261.76|29261.76|0
1654701450000|2022-06-08 15:17:30|29275.13|29275.13|29248.18|29248.18|29275.13|29275.13|29248.18|29248.18|0
1654701470000|2022-06-08 15:17:50|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|29253.72|0
1654701480000|2022-06-08 15:18:00|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|29250.48|0
1654701490000|2022-06-08 15:18:10|29261.55|29261.55|29267.83|29267.83|29267.83|29267.83|29261.55|29261.55|0
1654701520000|2022-06-08 15:18:40|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|29261.36|0
1654701550000|2022-06-08 15:19:10|29271.06|29271.06|29271.06|29271.06|29271.06|29271.06|29271.06|29271.06|0
1654701610000|2022-06-08 15:20:10|29282.13|29282.13|29275.85|29275.85|29282.13|29282.13|29275.85|29275.85|0
1654701620000|2022-06-08 15:20:20|29281.39|29281.39|29286.92|29286.92|29286.92|29286.92|29281.39|29281.39|0
1654701630000|2022-06-08 15:20:30|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|0
1654701640000|2022-06-08 15:20:40|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|29286.92|0
1654701660000|2022-06-08 15:21:00|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|29281.39|0
1654701670000|2022-06-08 15:21:10|29292.46|29292.46|29319.22|29319.22|29319.22|29319.22|29292.46|29292.46|0
1654701680000|2022-06-08 15:21:20|29312.75|29312.75|29329.35|29329.35|29329.35|29329.35|29312.75|29312.75|0
1654701690000|2022-06-08 15:21:30|29323.82|29323.82|29318.29|29318.29|29323.82|29323.82|29318.29|29318.29|0
1654701700000|2022-06-08 15:21:40|29324.75|29324.75|29330.29|29330.29|29330.29|29330.29|29324.75|29324.75|0
1654701730000|2022-06-08 15:22:10|29327.15|29327.15|29326.41|29326.41|29327.15|29327.15|29320.87|29320.87|0
1654701750000|2022-06-08 15:22:30|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|29323.17|0
1654701760000|2022-06-08 15:22:40|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|29320.04|0
1654701790000|2022-06-08 15:23:10|29326.5|29326.5|29332.04|29332.04|29332.04|29332.04|29326.5|29326.5|0
1654701800000|2022-06-08 15:23:20|29341.45|29341.45|29341.45|29341.45|29341.45|29341.45|29341.45|29341.45|0
1654701810000|2022-06-08 15:23:30|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|29335.92|0
1654701820000|2022-06-08 15:23:40|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|29329.45|0
1654701830000|2022-06-08 15:23:50|29340.52|29340.52|29329.45|29329.45|29340.52|29340.52|29329.45|29329.45|0
1654701840000|2022-06-08 15:24:00|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|29326.31|0
1654701850000|2022-06-08 15:24:10|29331.85|29331.85|29335.08|29335.08|29335.08|29335.08|29331.85|29331.85|0
1654701860000|2022-06-08 15:24:20|29329.55|29329.55|29329.55|29329.55|29329.55|29329.55|29329.55|29329.55|0
1654701890000|2022-06-08 15:24:50|29324.01|29324.01|29324.01|29324.01|29324.01|29324.01|29324.01|29324.01|0
1654701900000|2022-06-08 15:25:00|29318.48|29318.48|29318.48|29318.48|29318.48|29318.48|29318.48|29318.48|0
1654701920000|2022-06-08 15:25:20|29315.34|29315.34|29315.34|29315.34|29315.34|29315.34|29315.34|29315.34|0
1654701930000|2022-06-08 15:25:30|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|29312.2|0
1654702000000|2022-06-08 15:26:40|29305.73|29305.73|29300.2|29300.2|29305.73|29305.73|29300.2|29300.2|0
1654702020000|2022-06-08 15:27:00|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|29303.34|0
1654702030000|2022-06-08 15:27:10|29309.8|29309.8|29324.94|29324.94|29324.94|29324.94|29309.8|29309.8|0
1654702040000|2022-06-08 15:27:20|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|29328.08|0
1654702050000|2022-06-08 15:27:30|29324.94|29324.94|29324.94|29324.94|29324.94|29324.94|29324.94|29324.94|0
1654702070000|2022-06-08 15:27:50|29328.18|29328.18|29322.64|29322.64|29328.18|29328.18|29322.64|29322.64|0
1654702110000|2022-06-08 15:28:30|29316.17|29316.17|29316.17|29316.17|29316.17|29316.17|29316.17|29316.17|0
1654702140000|2022-06-08 15:29:00|29325.87|29325.87|29325.87|29325.87|29325.87|29325.87|29325.87|29325.87|0
1654702170000|2022-06-08 15:29:30|29336.94|29336.94|29334.55|29334.55|29345.62|29345.62|29334.55|29334.55|0
1654702180000|2022-06-08 15:29:40|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|0
1654702190000|2022-06-08 15:29:50|29334.55|29334.55|29321.61|29321.61|29334.55|29334.55|29321.61|29321.61|0
1654758900000|2022-06-09 07:15:00|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|28867.7|0
1654759040000|2022-06-09 07:17:20|28851.1|28851.1|28840.03|28840.03|28851.1|28851.1|28840.03|28840.03|0
1654759080000|2022-06-09 07:18:00|28856.63|28856.63|28845.56|28845.56|28856.63|28856.63|28845.56|28845.56|0
1654759110000|2022-06-09 07:18:30|28832.63|28832.63|28832.63|28832.63|28832.63|28832.63|28832.63|28832.63|0
1654759160000|2022-06-09 07:19:20|28838.17|28838.17|28816.03|28816.03|28838.17|28838.17|28816.03|28816.03|0
1654759220000|2022-06-09 07:20:20|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|28821.56|0
1654759230000|2022-06-09 07:20:30|28802.16|28802.16|28802.16|28802.16|28802.16|28802.16|28802.16|28802.16|0
1654759300000|2022-06-09 07:21:40|28827.26|28827.26|28827.26|28827.26|28827.26|28827.26|28827.26|28827.26|0
1654759340000|2022-06-09 07:22:20|28830.5|28830.5|28830.5|28830.5|28830.5|28830.5|28830.5|28830.5|0
1654759360000|2022-06-09 07:22:40|28827.26|28827.26|28824.03|28824.03|28827.26|28827.26|28824.03|28824.03|0
1654759400000|2022-06-09 07:23:20|28807.43|28807.43|28807.43|28807.43|28807.43|28807.43|28807.43|28807.43|0
1654759420000|2022-06-09 07:23:40|28846.17|28846.17|28846.17|28846.17|28846.17|28846.17|28846.17|28846.17|0
1654759430000|2022-06-09 07:23:50|28871.27|28871.27|28883.82|28883.82|28883.82|28883.82|28871.27|28871.27|0
1654759440000|2022-06-09 07:24:00|28893.24|28893.24|28887.7|28887.7|28893.24|28893.24|28876.63|28876.63|0
1654759450000|2022-06-09 07:24:10|28865.74|28865.74|28865.74|28865.74|28865.74|28865.74|28865.74|28865.74|0
1654759460000|2022-06-09 07:24:20|28853.19|28853.19|28847.65|28847.65|28853.19|28853.19|28847.65|28847.65|0
1654759500000|2022-06-09 07:25:00|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|0
1654759510000|2022-06-09 07:25:10|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|0
1654759520000|2022-06-09 07:25:20|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|28866.48|0
1654759540000|2022-06-09 07:25:40|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|28860.94|0
1654759560000|2022-06-09 07:26:00|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|28872.01|0
1654759580000|2022-06-09 07:26:20|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|28883.08|0
1654759590000|2022-06-09 07:26:30|28866.92|28866.92|28866.92|28866.92|28866.92|28866.92|28866.92|28866.92|0
1654759620000|2022-06-09 07:27:00|28861.38|28861.38|28861.38|28861.38|28861.38|28861.38|28861.38|28861.38|0
1654759630000|2022-06-09 07:27:10|28858.24|28858.24|28858.24|28858.24|28858.24|28858.24|28858.24|28858.24|0
1654759710000|2022-06-09 07:28:30|28838.85|28838.85|28844.38|28844.38|28844.38|28844.38|28838.85|28838.85|0
1654759750000|2022-06-09 07:29:10|28833.31|28833.31|28833.31|28833.31|28833.31|28833.31|28833.31|28833.31|0
1654759790000|2022-06-09 07:29:50|28820.38|28820.38|28820.38|28820.38|28820.38|28820.38|28820.38|28820.38|0
1654759800000|2022-06-09 07:30:00|28823.52|28823.52|28823.52|28823.52|28823.52|28823.52|28823.52|28823.52|0
1654759820000|2022-06-09 07:30:20|28807.83|28807.83|28803.95|28803.95|28807.83|28807.83|28798.41|28798.41|0
1654759840000|2022-06-09 07:30:40|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|0
1654759850000|2022-06-09 07:30:50|28791.95|28791.95|28779.4|28779.4|28791.95|28791.95|28779.4|28779.4|0
1654759860000|2022-06-09 07:31:00|28768.33|28768.33|28762.79|28762.79|28768.33|28768.33|28759.66|28759.66|0
1654759870000|2022-06-09 07:31:10|28740.65|28740.65|28740.65|28740.65|28740.65|28740.65|28740.65|28740.65|0
1654759890000|2022-06-09 07:31:30|28735.12|28735.12|28722.57|28722.57|28735.12|28735.12|28722.57|28722.57|0
1654759940000|2022-06-09 07:32:20|28719.43|28719.43|28719.43|28719.43|28719.43|28719.43|28719.43|28719.43|0
1654760050000|2022-06-09 07:34:10|28702.83|28702.83|28697.29|28697.29|28706.7|28706.7|28697.29|28697.29|0
1654760060000|2022-06-09 07:34:20|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|28694.15|0
1654760100000|2022-06-09 07:35:00|28705.22|28705.22|28705.22|28705.22|28705.22|28705.22|28705.22|28705.22|0
1654760140000|2022-06-09 07:35:40|28699.69|28699.69|28699.69|28699.69|28699.69|28699.69|28699.69|28699.69|0
1654760150000|2022-06-09 07:35:50|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|28688.62|0
1654760200000|2022-06-09 07:36:40|28685.39|28685.39|28713.06|28713.06|28713.06|28713.06|28685.39|28685.39|0
1654760220000|2022-06-09 07:37:00|28722.47|28722.47|28725.61|28725.61|28725.61|28725.61|28722.47|28722.47|0
1654760250000|2022-06-09 07:37:30|28736.68|28736.68|28736.68|28736.68|28736.68|28736.68|28736.68|28736.68|0
1654760270000|2022-06-09 07:37:50|28749.23|28749.23|28749.23|28749.23|28749.23|28749.23|28749.23|28749.23|0
1654760340000|2022-06-09 07:39:00|28758.93|28758.93|28758.93|28758.93|28758.93|28758.93|28758.93|28758.93|0
1654760370000|2022-06-09 07:39:30|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|28768.34|0
1654760380000|2022-06-09 07:39:40|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|28796.02|0
1654760400000|2022-06-09 07:40:00|28805.72|28805.72|28808.95|28808.95|28808.95|28808.95|28805.72|28805.72|0
1654760430000|2022-06-09 07:40:30|28803.41|28803.41|28803.41|28803.41|28803.41|28803.41|28803.41|28803.41|0
1654760480000|2022-06-09 07:41:20|28816.35|28816.35|28816.35|28816.35|28816.35|28816.35|28816.35|28816.35|0
1654760500000|2022-06-09 07:41:40|28821.88|28821.88|28821.88|28821.88|28821.88|28821.88|28821.88|28821.88|0
1654760520000|2022-06-09 07:42:00|28812.18|28812.18|28812.18|28812.18|28812.18|28812.18|28812.18|28812.18|0
1654760610000|2022-06-09 07:43:30|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|28805.72|0
1654760680000|2022-06-09 07:44:40|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|28799.25|0
1654760700000|2022-06-09 07:45:00|28810.32|28810.32|28821.39|28821.39|28821.39|28821.39|28810.32|28810.32|0
1654760710000|2022-06-09 07:45:10|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|28846.49|0
1654760770000|2022-06-09 07:46:10|28840.22|28840.22|28837.08|28837.08|28840.22|28840.22|28837.08|28837.08|0
1654760780000|2022-06-09 07:46:20|28846.78|28846.78|28840.5|28840.5|28846.78|28846.78|28840.5|28840.5|0
1654760790000|2022-06-09 07:46:30|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|0
1654760840000|2022-06-09 07:47:20|28857.11|28857.11|28868.18|28868.18|28868.18|28868.18|28851.57|28851.57|0
1654760850000|2022-06-09 07:47:30|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|28857.11|0
1654760860000|2022-06-09 07:47:40|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|28851.57|0
1654760880000|2022-06-09 07:48:00|28858.04|28858.04|28858.04|28858.04|28858.04|28858.04|28858.04|28858.04|0
1654760910000|2022-06-09 07:48:30|28870.59|28870.59|28870.59|28870.59|28870.59|28870.59|28870.59|28870.59|0
1654760930000|2022-06-09 07:48:50|28865.05|28865.05|28853.98|28853.98|28865.05|28865.05|28853.98|28853.98|0
1654760960000|2022-06-09 07:49:20|28865.05|28865.05|28853.98|28853.98|28865.05|28865.05|28853.98|28853.98|0
1654760980000|2022-06-09 07:49:40|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|28859.52|0
1654761000000|2022-06-09 07:50:00|28865.98|28865.98|28865.98|28865.98|28865.98|28865.98|28865.98|28865.98|0
1654761020000|2022-06-09 07:50:20|28877.05|28877.05|28865.98|28865.98|28877.05|28877.05|28865.98|28865.98|0
1654761050000|2022-06-09 07:50:50|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|28877.05|0
1654761060000|2022-06-09 07:51:00|28882.59|28882.59|28883.52|28883.52|28888.12|28888.12|28877.05|28877.05|0
1654761070000|2022-06-09 07:51:10|28889.06|28889.06|28886.75|28886.75|28892.29|28892.29|28881.22|28881.22|0
1654761080000|2022-06-09 07:51:20|28897.82|28897.82|28886.75|28886.75|28897.82|28897.82|28881.22|28881.22|0
1654761090000|2022-06-09 07:51:30|28881.22|28881.22|28886.75|28886.75|28892.29|28892.29|28881.22|28881.22|0
1654761110000|2022-06-09 07:51:50|28897.82|28897.82|28919.96|28919.96|28919.96|28919.96|28897.82|28897.82|0
1654761120000|2022-06-09 07:52:00|28886.75|28886.75|28892.29|28892.29|28897.82|28897.82|28881.22|28881.22|0
1654761130000|2022-06-09 07:52:10|28897.82|28897.82|28886.75|28886.75|28897.82|28897.82|28886.75|28886.75|0
1654761140000|2022-06-09 07:52:20|28881.22|28881.22|28886.75|28886.75|28886.75|28886.75|28881.22|28881.22|0
1654761160000|2022-06-09 07:52:40|28881.22|28881.22|28881.22|28881.22|28881.22|28881.22|28881.22|28881.22|0
1654761180000|2022-06-09 07:53:00|28887.49|28887.49|28876.42|28876.42|28887.49|28887.49|28876.42|28876.42|0
1654761190000|2022-06-09 07:53:10|28870.89|28870.89|28876.42|28876.42|28876.42|28876.42|28870.89|28870.89|0
1654761240000|2022-06-09 07:54:00|28854.29|28854.29|28848.75|28848.75|28854.29|28854.29|28848.75|28848.75|0
1654761270000|2022-06-09 07:54:30|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|28837.68|0
1654761280000|2022-06-09 07:54:40|28826.61|28826.61|28832.15|28832.15|28832.15|28832.15|28826.61|28826.61|0
1654761300000|2022-06-09 07:55:00|28815.54|28815.54|28815.54|28815.54|28815.54|28815.54|28815.54|28815.54|0
1654761310000|2022-06-09 07:55:10|28810.01|28810.01|28804.47|28804.47|28810.01|28810.01|28804.47|28804.47|0
1654761370000|2022-06-09 07:56:10|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|0
1654761450000|2022-06-09 07:57:30|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|28803.73|0
1654761460000|2022-06-09 07:57:40|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|28810.01|0
1654761470000|2022-06-09 07:57:50|28821.08|28821.08|28826.61|28826.61|28826.61|28826.61|28821.08|28821.08|0
1654761500000|2022-06-09 07:58:20|28832.15|28832.15|28832.15|28832.15|28832.15|28832.15|28832.15|28832.15|0
1654761570000|2022-06-09 07:59:30|28826.61|28826.61|28826.61|28826.61|28826.61|28826.61|28826.61|28826.61|0
1654761590000|2022-06-09 07:59:50|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|0
1654761670000|2022-06-09 08:01:10|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|28824.75|0
1654761780000|2022-06-09 08:03:00|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|28813.68|0
1654761790000|2022-06-09 08:03:10|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|28804.27|0
1654761810000|2022-06-09 08:03:30|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|28793.2|0
1654761860000|2022-06-09 08:04:20|28790.06|28790.06|28786.92|28786.92|28790.06|28790.06|28786.92|28786.92|0
1654761910000|2022-06-09 08:05:10|28780.65|28780.65|28780.65|28780.65|28780.65|28780.65|28780.65|28780.65|0
1654761930000|2022-06-09 08:05:30|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|28775.11|0
1654761940000|2022-06-09 08:05:40|28768.65|28768.65|28768.65|28768.65|28768.65|28768.65|28768.65|28768.65|0
1654761960000|2022-06-09 08:06:00|28763.11|28763.11|28752.04|28752.04|28763.11|28763.11|28752.04|28752.04|0
1654761970000|2022-06-09 08:06:10|28745.57|28745.57|28742.34|28742.34|28745.57|28745.57|28742.34|28742.34|0
1654762080000|2022-06-09 08:08:00|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|28747.88|0
1654762130000|2022-06-09 08:08:50|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|28758.95|0
1654762140000|2022-06-09 08:09:00|28755.81|28755.81|28749.53|28749.53|28755.81|28755.81|28749.53|28749.53|0
1654762150000|2022-06-09 08:09:10|28743.26|28743.26|28743.26|28743.26|28743.26|28743.26|28743.26|28743.26|0
1654762160000|2022-06-09 08:09:20|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|28740.12|0
1654762170000|2022-06-09 08:09:30|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|28745.65|0
1654762270000|2022-06-09 08:11:10|28748.79|28748.79|28748.79|28748.79|28748.79|28748.79|28748.79|28748.79|0
1654762340000|2022-06-09 08:12:20|28758.49|28758.49|28761.63|28761.63|28761.63|28761.63|28758.49|28758.49|0
1654762440000|2022-06-09 08:14:00|28755.35|28755.35|28743.45|28743.45|28755.35|28755.35|28742.52|28742.52|0
1654762590000|2022-06-09 08:16:30|28754.52|28754.52|28754.52|28754.52|28754.52|28754.52|28754.52|28754.52|0
1654762600000|2022-06-09 08:16:40|28744.82|28744.82|28744.82|28744.82|28744.82|28744.82|28744.82|28744.82|0
1654762610000|2022-06-09 08:16:50|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|28747.96|0
1654762620000|2022-06-09 08:17:00|28742.42|28742.42|28742.42|28742.42|28742.42|28742.42|28742.42|28742.42|0
1654762660000|2022-06-09 08:17:40|28731.35|28731.35|28731.35|28731.35|28731.35|28731.35|28731.35|28731.35|0
1654762740000|2022-06-09 08:19:00|28725.82|28725.82|28725.82|28725.82|28725.82|28725.82|28725.82|28725.82|0
1654762780000|2022-06-09 08:19:40|28714.75|28714.75|28709.21|28709.21|28714.75|28714.75|28709.21|28709.21|0
1654762810000|2022-06-09 08:20:10|28721.76|28721.76|28724.9|28724.9|28724.9|28724.9|28721.76|28721.76|0
1654762820000|2022-06-09 08:20:20|28718.63|28718.63|28718.63|28718.63|28718.63|28718.63|28718.63|28718.63|0
1654762830000|2022-06-09 08:20:30|28712.16|28712.16|28709.02|28709.02|28712.16|28712.16|28709.02|28709.02|0
1654762880000|2022-06-09 08:21:20|28697.95|28697.95|28697.95|28697.95|28697.95|28697.95|28697.95|28697.95|0
1654762890000|2022-06-09 08:21:30|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|28692.42|0
1654762940000|2022-06-09 08:22:20|28698.88|28698.88|28707.65|28707.65|28707.65|28707.65|28698.88|28698.88|0
1654762980000|2022-06-09 08:23:00|28701.19|28701.19|28701.19|28701.19|28701.19|28701.19|28701.19|28701.19|0
1654763020000|2022-06-09 08:23:40|28712.26|28712.26|28712.26|28712.26|28712.26|28712.26|28712.26|28712.26|0
1654763130000|2022-06-09 08:25:30|28702.84|28702.84|28699.7|28699.7|28702.84|28702.84|28699.7|28699.7|0
1654763140000|2022-06-09 08:25:40|28688.63|28688.63|28694.17|28694.17|28694.17|28694.17|28688.63|28688.63|0
1654763300000|2022-06-09 08:28:20|28683.1|28683.1|28677.57|28677.57|28683.1|28683.1|28677.57|28677.57|0
1654763340000|2022-06-09 08:29:00|28660.96|28660.96|28660.96|28660.96|28660.96|28660.96|28660.96|28660.96|0
1654763390000|2022-06-09 08:29:50|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1654763460000|2022-06-09 08:31:00|28678.5|28678.5|28678.5|28678.5|28678.5|28678.5|28678.5|28678.5|0
1654763510000|2022-06-09 08:31:50|28672.03|28672.03|28672.03|28672.03|28672.03|28672.03|28672.03|28672.03|0
1654763530000|2022-06-09 08:32:10|28677.57|28677.57|28688.63|28688.63|28688.63|28688.63|28677.57|28677.57|0
1654763570000|2022-06-09 08:32:50|28685.5|28685.5|28685.5|28685.5|28685.5|28685.5|28685.5|28685.5|0
1654763610000|2022-06-09 08:33:30|28682.36|28682.36|28682.36|28682.36|28682.36|28682.36|28682.36|28682.36|0
1654763620000|2022-06-09 08:33:40|28676.82|28676.82|28676.82|28676.82|28676.82|28676.82|28676.82|28676.82|0
1654763650000|2022-06-09 08:34:10|28682.36|28682.36|28703.13|28703.13|28703.13|28703.13|28682.36|28682.36|0
1654763720000|2022-06-09 08:35:20|28714.2|28714.2|28719.73|28719.73|28719.73|28719.73|28714.2|28714.2|0
1654763740000|2022-06-09 08:35:40|28714.2|28714.2|28703.13|28703.13|28714.2|28714.2|28703.13|28703.13|0
1654763780000|2022-06-09 08:36:20|28714.2|28714.2|28730.8|28730.8|28730.8|28730.8|28714.2|28714.2|0
1654763800000|2022-06-09 08:36:40|28734.04|28734.04|28730.8|28730.8|28734.04|28734.04|28730.8|28730.8|0
1654764030000|2022-06-09 08:40:30|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|28733.94|0
1654764050000|2022-06-09 08:40:50|28745.01|28745.01|28745.01|28745.01|28745.01|28745.01|28745.01|28745.01|0
1654764100000|2022-06-09 08:41:40|28750.54|28750.54|28750.54|28750.54|28750.54|28750.54|28750.54|28750.54|0
1654764110000|2022-06-09 08:41:50|28756.08|28756.08|28756.08|28756.08|28756.08|28756.08|28756.08|28756.08|0
1654764120000|2022-06-09 08:42:00|28772.68|28772.68|28772.68|28772.68|28772.68|28772.68|28772.68|28772.68|0
1654764160000|2022-06-09 08:42:40|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|28763.27|0
1654764170000|2022-06-09 08:42:50|28766.41|28766.41|28766.41|28766.41|28766.41|28766.41|28766.41|28766.41|0
1654764180000|2022-06-09 08:43:00|28769.64|28769.64|28769.64|28769.64|28769.64|28769.64|28769.64|28769.64|0
1654764240000|2022-06-09 08:44:00|28775.18|28775.18|28775.18|28775.18|28775.18|28775.18|28775.18|28775.18|0
1654764250000|2022-06-09 08:44:10|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1654764280000|2022-06-09 08:44:40|28759.39|28759.39|28759.39|28759.39|28759.39|28759.39|28759.39|28759.39|0
1654764290000|2022-06-09 08:44:50|28752.93|28752.93|28749.69|28749.69|28752.93|28752.93|28749.69|28749.69|0
1654764300000|2022-06-09 08:45:00|28744.16|28744.16|28738.62|28738.62|28744.16|28744.16|28738.62|28738.62|0
1654764390000|2022-06-09 08:46:30|28760.76|28760.76|28753.86|28753.86|28776|28776|28753.86|28753.86|0
1654764400000|2022-06-09 08:46:40|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|28748.32|0
1654764420000|2022-06-09 08:47:00|28764.93|28764.93|28764.93|28764.93|28764.93|28764.93|28764.93|28764.93|0
1654764430000|2022-06-09 08:47:10|28768.16|28768.16|28771.39|28771.39|28771.39|28771.39|28768.16|28768.16|0
1654764440000|2022-06-09 08:47:20|28776.93|28776.93|28804.6|28804.6|28804.6|28804.6|28776.93|28776.93|0
1654764450000|2022-06-09 08:47:30|28810.14|28810.14|28804.6|28804.6|28810.14|28810.14|28799.07|28799.07|0
1654764460000|2022-06-09 08:47:40|28810.88|28810.88|28794.27|28794.27|28810.88|28810.88|28794.27|28794.27|0
1654764470000|2022-06-09 08:47:50|28788.74|28788.74|28788.74|28788.74|28794.27|28794.27|28766.6|28766.6|0
1654764480000|2022-06-09 08:48:00|28795.2|28795.2|28795.2|28795.2|28795.2|28795.2|28795.2|28795.2|0
1654764490000|2022-06-09 08:48:10|28804.62|28804.62|28807.85|28807.85|28807.85|28807.85|28804.62|28804.62|0
1654764500000|2022-06-09 08:48:20|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|28829.99|0
1654764540000|2022-06-09 08:49:00|28835.52|28835.52|28829.99|28829.99|28835.52|28835.52|28829.99|28829.99|0
1654764570000|2022-06-09 08:49:30|28836.45|28836.45|28842.92|28842.92|28842.92|28842.92|28836.45|28836.45|0
1654764600000|2022-06-09 08:50:00|28865.06|28865.06|28842.92|28842.92|28865.06|28865.06|28842.92|28842.92|0
1654764610000|2022-06-09 08:50:10|28848.46|28848.46|28842.92|28842.92|28848.46|28848.46|28842.92|28842.92|0
1654764620000|2022-06-09 08:50:20|28853.99|28853.99|28842.92|28842.92|28853.99|28853.99|28842.92|28842.92|0
1654764660000|2022-06-09 08:51:00|28876.13|28876.13|28903.8|28903.8|28903.8|28903.8|28853.99|28853.99|0
1654764670000|2022-06-09 08:51:10|28916.35|28916.35|28932.42|28932.42|28932.42|28932.42|28916.35|28916.35|0
1654764680000|2022-06-09 08:51:20|28926.15|28926.15|28914.15|28914.15|28926.15|28926.15|28914.15|28914.15|0
1654764750000|2022-06-09 08:52:30|28897.54|28897.54|28897.54|28897.54|28897.54|28897.54|28897.54|28897.54|0
1654764830000|2022-06-09 08:53:50|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|0
1654764840000|2022-06-09 08:54:00|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|0
1654764850000|2022-06-09 08:54:10|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|0
1654764940000|2022-06-09 08:55:40|28868.94|28868.94|28863.4|28863.4|28868.94|28868.94|28863.4|28863.4|0
1654764980000|2022-06-09 08:56:20|28857.87|28857.87|28857.87|28857.87|28857.87|28857.87|28857.87|28857.87|0
1654765000000|2022-06-09 08:56:40|28863.4|28863.4|28863.4|28863.4|28863.4|28863.4|28863.4|28863.4|0
1654765070000|2022-06-09 08:57:50|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|28868.94|0
1654765150000|2022-06-09 08:59:10|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|28865.8|0
1654765180000|2022-06-09 08:59:40|28882.4|28882.4|28882.4|28882.4|28882.4|28882.4|28882.4|28882.4|0
1654765200000|2022-06-09 09:00:00|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|28876.87|0
1654765220000|2022-06-09 09:00:20|28870.4|28870.4|28867.17|28867.17|28870.4|28870.4|28867.17|28867.17|0
1654765260000|2022-06-09 09:01:00|28870.4|28870.4|28870.4|28870.4|28870.4|28870.4|28870.4|28870.4|0
1654765270000|2022-06-09 09:01:10|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|28875.94|0
1654765350000|2022-06-09 09:02:30|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|28882.21|0
1654765420000|2022-06-09 09:03:40|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|28893.28|0
1654765450000|2022-06-09 09:04:10|28896.42|28896.42|28893.28|28893.28|28896.42|28896.42|28893.28|28893.28|0
1654765500000|2022-06-09 09:05:00|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|28909.89|0
1654765600000|2022-06-09 09:06:40|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|28915.42|0
1654765670000|2022-06-09 09:07:50|28912.28|28912.28|28912.28|28912.28|28912.28|28912.28|28912.28|28912.28|0
1654765760000|2022-06-09 09:09:20|28925.22|28925.22|28925.22|28925.22|28925.22|28925.22|28925.22|28925.22|0
1654765780000|2022-06-09 09:09:40|28931.68|28931.68|28931.68|28931.68|28931.68|28931.68|28931.68|28931.68|0
1654765810000|2022-06-09 09:10:10|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|28942.75|0
1654765820000|2022-06-09 09:10:20|28948.29|28948.29|28948.29|28948.29|28948.29|28948.29|28948.29|28948.29|0
1654765840000|2022-06-09 09:10:40|28951.43|28951.43|28951.43|28951.43|28951.43|28951.43|28951.43|28951.43|0
1654765900000|2022-06-09 09:11:40|28940.36|28940.36|28940.36|28940.36|28940.36|28940.36|28940.36|28940.36|0
1654765980000|2022-06-09 09:13:00|28933.89|28933.89|28906.22|28906.22|28933.89|28933.89|28884.08|28884.08|0
1654766040000|2022-06-09 09:14:00|28911.75|28911.75|28911.75|28911.75|28911.75|28911.75|28911.75|28911.75|0
1654766080000|2022-06-09 09:14:40|28908.61|28908.61|28908.61|28908.61|28908.61|28908.61|28908.61|28908.61|0
1654766090000|2022-06-09 09:14:50|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|28903.08|0
1654766160000|2022-06-09 09:16:00|28892.01|28892.01|28892.01|28892.01|28892.01|28892.01|28892.01|28892.01|0
1654766180000|2022-06-09 09:16:20|28888.78|28888.78|28888.78|28888.78|28888.78|28888.78|28888.78|28888.78|0
1654766350000|2022-06-09 09:19:10|28883.24|28883.24|28883.24|28883.24|28883.24|28883.24|28883.24|28883.24|0
1654766620000|2022-06-09 09:23:40|28880.1|28880.1|28883.24|28883.24|28883.24|28883.24|28880.1|28880.1|0
1654766700000|2022-06-09 09:25:00|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|28880.01|0
1654766730000|2022-06-09 09:25:30|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|0
1654767000000|2022-06-09 09:30:00|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|28896.61|0
1654767010000|2022-06-09 09:30:10|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|28902.15|0
1654767060000|2022-06-09 09:31:00|28905.28|28905.28|28905.28|28905.28|28905.28|28905.28|28905.28|28905.28|0
1654767070000|2022-06-09 09:31:10|28910.82|28910.82|28916.35|28916.35|28916.35|28916.35|28910.82|28910.82|0
1654767080000|2022-06-09 09:31:20|28922.82|28922.82|28922.82|28922.82|28922.82|28922.82|28922.82|28922.82|0
1654767190000|2022-06-09 09:33:10|28913.41|28913.41|28913.41|28913.41|28913.41|28913.41|28913.41|28913.41|0
1654767200000|2022-06-09 09:33:20|28925.96|28925.96|28925.96|28925.96|28925.96|28925.96|28925.96|28925.96|0
1654767250000|2022-06-09 09:34:10|28931.49|28931.49|28931.49|28931.49|28931.49|28931.49|28931.49|28931.49|0
1654767270000|2022-06-09 09:34:30|28928.26|28928.26|28939.33|28939.33|28939.33|28939.33|28928.26|28928.26|0
1654767310000|2022-06-09 09:35:10|28933.79|28933.79|28928.26|28928.26|28933.79|28933.79|28928.26|28928.26|0
1654767410000|2022-06-09 09:36:50|28937.96|28937.96|28949.03|28949.03|28949.03|28949.03|28937.96|28937.96|0
1654767490000|2022-06-09 09:38:10|28961.58|28961.58|28974.13|28974.13|28974.13|28974.13|28961.58|28961.58|0
1654767540000|2022-06-09 09:39:00|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|28968.6|0
1654767570000|2022-06-09 09:39:30|28974.13|28974.13|28974.13|28974.13|28974.13|28974.13|28974.13|28974.13|0
1654767610000|2022-06-09 09:40:10|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|28999.23|0
1654767630000|2022-06-09 09:40:30|28992.96|28992.96|28992.96|28992.96|28992.96|28992.96|28992.96|28992.96|0
1654767660000|2022-06-09 09:41:00|28987.42|28987.42|28987.42|28987.42|28987.42|28987.42|28987.42|28987.42|0
1654767690000|2022-06-09 09:41:30|28996.83|28996.83|28996.83|28996.83|28996.83|28996.83|28996.83|28996.83|0
1654767780000|2022-06-09 09:43:00|29003.11|29003.11|29003.11|29003.11|29003.11|29003.11|29003.11|29003.11|0
1654767790000|2022-06-09 09:43:10|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|29006.25|0
1654767840000|2022-06-09 09:44:00|29012.71|29012.71|29012.71|29012.71|29012.71|29012.71|29012.71|29012.71|0
1654767880000|2022-06-09 09:44:40|29018.99|29018.99|29006.44|29006.44|29018.99|29018.99|29006.44|29006.44|0
1654767950000|2022-06-09 09:45:50|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|29000.9|0
1654768080000|2022-06-09 09:48:00|28995.37|28995.37|28995.37|28995.37|28995.37|28995.37|28995.37|28995.37|0
1654768100000|2022-06-09 09:48:20|28978.77|28978.77|28978.77|28978.77|28978.77|28978.77|28978.77|28978.77|0
1654768120000|2022-06-09 09:48:40|28973.23|28973.23|28978.77|28978.77|28978.77|28978.77|28973.23|28973.23|0
1654768130000|2022-06-09 09:48:50|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|28989.83|0
1654768160000|2022-06-09 09:49:20|28984.3|28984.3|28984.3|28984.3|28984.3|28984.3|28984.3|28984.3|0
1654768220000|2022-06-09 09:50:20|28990.77|28990.77|28987.63|28987.63|28990.77|28990.77|28987.63|28987.63|0
1654768320000|2022-06-09 09:52:00|28977.93|28977.93|28965.93|28965.93|28977.93|28977.93|28965.93|28965.93|0
1654768350000|2022-06-09 09:52:30|28953.38|28953.38|28940.83|28940.83|28953.38|28953.38|28940.83|28940.83|0
1654768360000|2022-06-09 09:52:40|28937.69|28937.69|28931.41|28931.41|28937.69|28937.69|28931.41|28931.41|0
1654768370000|2022-06-09 09:52:50|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|0
1654768390000|2022-06-09 09:53:10|28935.29|28935.29|28935.29|28935.29|28935.29|28935.29|28935.29|28935.29|0
1654768470000|2022-06-09 09:54:30|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|28940.83|0
1654768530000|2022-06-09 09:55:30|28934.36|28934.36|28934.36|28934.36|28934.36|28934.36|28934.36|28934.36|0
1654768560000|2022-06-09 09:56:00|28924.95|28924.95|28924.95|28924.95|28924.95|28924.95|28924.95|28924.95|0
1654768580000|2022-06-09 09:56:20|28919.41|28919.41|28913.88|28913.88|28919.41|28919.41|28913.88|28913.88|0
1654768600000|2022-06-09 09:56:40|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|28910.64|0
1654768620000|2022-06-09 09:57:00|28899.57|28899.57|28905.11|28905.11|28905.11|28905.11|28899.57|28899.57|0
1654768790000|2022-06-09 09:59:50|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|0
1654769030000|2022-06-09 10:03:50|28919.41|28919.41|28913.88|28913.88|28919.41|28919.41|28913.88|28913.88|0
1654769110000|2022-06-09 10:05:10|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|28908.34|0
1654769140000|2022-06-09 10:05:40|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|0
1654769330000|2022-06-09 10:08:50|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|28920.15|0
1654769410000|2022-06-09 10:10:10|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|28913.88|0
1654769490000|2022-06-09 10:11:30|28910.64|28910.64|28907.41|28907.41|28910.64|28910.64|28907.41|28907.41|0
1654769520000|2022-06-09 10:12:00|28901.88|28901.88|28896.34|28896.34|28901.88|28901.88|28896.34|28896.34|0
1654769620000|2022-06-09 10:13:40|28902.62|28902.62|28902.62|28902.62|28902.62|28902.62|28902.62|28902.62|0
1654769700000|2022-06-09 10:15:00|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|0
1654769730000|2022-06-09 10:15:30|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|0
1654769960000|2022-06-09 10:19:20|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|28899.38|0
1654770060000|2022-06-09 10:21:00|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|28904.92|0
1654770130000|2022-06-09 10:22:10|28917.47|28917.47|28927.8|28927.8|28934.07|28934.07|28917.47|28917.47|0
1654770160000|2022-06-09 10:22:40|28896.42|28896.42|28896.42|28896.42|28896.42|28896.42|28896.42|28896.42|0
1654770300000|2022-06-09 10:25:00|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|28890.89|0
1654770400000|2022-06-09 10:26:40|28879.82|28879.82|28874.28|28874.28|28879.82|28879.82|28874.28|28874.28|0
1654770440000|2022-06-09 10:27:20|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|28879.82|0
1654770460000|2022-06-09 10:27:40|28885.35|28885.35|28891.63|28891.63|28891.63|28891.63|28885.35|28885.35|0
1654770540000|2022-06-09 10:29:00|28902.7|28902.7|28902.7|28902.7|28902.7|28902.7|28902.7|28902.7|0
1654770550000|2022-06-09 10:29:10|28915.63|28915.63|28922.1|28922.1|28922.1|28922.1|28915.63|28915.63|0
1654770600000|2022-06-09 10:30:00|28927.63|28927.63|28922.1|28922.1|28927.63|28927.63|28922.1|28922.1|0
1654770630000|2022-06-09 10:30:30|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|28933.16|0
1654770650000|2022-06-09 10:30:50|28927.63|28927.63|28927.63|28927.63|28927.63|28927.63|28927.63|28927.63|0
1654770780000|2022-06-09 10:33:00|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|28930.86|0
1654770910000|2022-06-09 10:35:10|28936.4|28936.4|28948.95|28948.95|28948.95|28948.95|28936.4|28936.4|0
1654770970000|2022-06-09 10:36:10|28954.48|28954.48|28954.48|28954.48|28960.02|28960.02|28954.48|28954.48|0
1654771100000|2022-06-09 10:38:20|28943.41|28943.41|28948.95|28948.95|28948.95|28948.95|28943.41|28943.41|0
1654771150000|2022-06-09 10:39:10|28943.41|28943.41|28928.47|28928.47|28943.41|28943.41|28925.33|28925.33|0
1654771160000|2022-06-09 10:39:20|28934|28934|28927.53|28927.53|28934|28934|28927.53|28927.53|0
1654771200000|2022-06-09 10:40:00|28922|28922|28916.47|28916.47|28922|28922|28916.47|28916.47|0
1654771210000|2022-06-09 10:40:10|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|28910.93|0
1654771300000|2022-06-09 10:41:40|28922|28922|28922|28922|28922|28922|28922|28922|0
1654771330000|2022-06-09 10:42:10|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|0
1654771370000|2022-06-09 10:42:50|28924.4|28924.4|28924.4|28924.4|28924.4|28924.4|28924.4|28924.4|0
1654771430000|2022-06-09 10:43:50|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|28918.86|0
1654771460000|2022-06-09 10:44:20|28915.63|28915.63|28906.86|28906.86|28915.63|28915.63|28906.86|28906.86|0
1654771530000|2022-06-09 10:45:30|28912.4|28912.4|28912.4|28912.4|28912.4|28912.4|28912.4|28912.4|0
1654771540000|2022-06-09 10:45:40|28917.93|28917.93|28917.93|28917.93|28917.93|28917.93|28917.93|28917.93|0
1654771560000|2022-06-09 10:46:00|28906.86|28906.86|28906.86|28906.86|28906.86|28906.86|28906.86|28906.86|0
1654771590000|2022-06-09 10:46:30|28901.33|28901.33|28901.33|28901.33|28901.33|28901.33|28901.33|28901.33|0
1654771600000|2022-06-09 10:46:40|28879.19|28879.19|28879.19|28879.19|28879.19|28879.19|28879.19|28879.19|0
1654771610000|2022-06-09 10:46:50|28873.65|28873.65|28873.65|28873.65|28873.65|28873.65|28873.65|28873.65|0
1654771620000|2022-06-09 10:47:00|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|0
1654771750000|2022-06-09 10:49:10|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|0
1654771800000|2022-06-09 10:50:00|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|0
1654771870000|2022-06-09 10:51:10|28873.65|28873.65|28879.19|28879.19|28879.19|28879.19|28873.65|28873.65|0
1654771910000|2022-06-09 10:51:50|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|28868.12|0
1654772040000|2022-06-09 10:54:00|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|28862.58|0
1654772110000|2022-06-09 10:55:10|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|28857.05|0
1654772180000|2022-06-09 10:56:20|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|28853.91|0
1654772190000|2022-06-09 10:56:30|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|0
1654772270000|2022-06-09 10:57:50|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|28872.38|0
1654772310000|2022-06-09 10:58:30|28855.77|28855.77|28855.77|28855.77|28855.77|28855.77|28855.77|28855.77|0
1654772330000|2022-06-09 10:58:50|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|28866.84|0
1654772360000|2022-06-09 10:59:20|28861.31|28861.31|28861.31|28861.31|28861.31|28861.31|28861.31|28861.31|0
1654772390000|2022-06-09 10:59:50|28850.24|28850.24|28850.24|28850.24|28850.24|28850.24|28850.24|28850.24|0
1654772400000|2022-06-09 11:00:00|28844.7|28844.7|28844.7|28844.7|28844.7|28844.7|28844.7|28844.7|0
1654772500000|2022-06-09 11:01:40|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|0
1654772510000|2022-06-09 11:01:50|28842.4|28842.4|28842.4|28842.4|28842.4|28842.4|28842.4|28842.4|0
1654772520000|2022-06-09 11:02:00|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|28847.94|0
1654772540000|2022-06-09 11:02:20|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|28841.47|0
1654772620000|2022-06-09 11:03:40|28835.94|28835.94|28835.94|28835.94|28835.94|28835.94|28835.94|28835.94|0
1654772650000|2022-06-09 11:04:10|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|28829.66|0
1654772710000|2022-06-09 11:05:10|28824.13|28824.13|28824.13|28824.13|28824.13|28824.13|28824.13|28824.13|0
1654772720000|2022-06-09 11:05:20|28820.99|28820.99|28820.99|28820.99|28820.99|28820.99|28820.99|28820.99|0
1654772750000|2022-06-09 11:05:50|28815.45|28815.45|28815.45|28815.45|28815.45|28815.45|28815.45|28815.45|0
1654772770000|2022-06-09 11:06:10|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|28821.73|0
1654772800000|2022-06-09 11:06:40|28824.87|28824.87|28824.87|28824.87|28824.87|28824.87|28824.87|28824.87|0
1654772840000|2022-06-09 11:07:20|28805.47|28805.47|28805.47|28805.47|28805.47|28805.47|28805.47|28805.47|0
1654772910000|2022-06-09 11:08:30|28811|28811|28811|28811|28811|28811|28811|28811|0
1654772940000|2022-06-09 11:09:00|28814.14|28814.14|28814.14|28814.14|28814.14|28814.14|28814.14|28814.14|0
1654772960000|2022-06-09 11:09:20|28817.37|28817.37|28817.37|28817.37|28817.37|28817.37|28817.37|28817.37|0
1654773010000|2022-06-09 11:10:10|28807.67|28807.67|28807.67|28807.67|28807.67|28807.67|28807.67|28807.67|0
1654773030000|2022-06-09 11:10:30|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|28802.14|0
1654773130000|2022-06-09 11:12:10|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|28798.91|0
1654773200000|2022-06-09 11:13:20|28792.44|28792.44|28782.74|28782.74|28792.44|28792.44|28782.74|28782.74|0
1654773240000|2022-06-09 11:14:00|28788.28|28788.28|28793.81|28793.81|28793.81|28793.81|28788.28|28788.28|0
1654773370000|2022-06-09 11:16:10|28797.04|28797.04|28797.04|28797.04|28797.04|28797.04|28797.04|28797.04|0
1654773400000|2022-06-09 11:16:40|28802.58|28802.58|28808.11|28808.11|28808.11|28808.11|28802.58|28802.58|0
1654773460000|2022-06-09 11:17:40|28798.41|28798.41|28792.88|28792.88|28798.41|28798.41|28792.88|28792.88|0
1654773480000|2022-06-09 11:18:00|28781.81|28781.81|28781.81|28781.81|28781.81|28781.81|28781.81|28781.81|0
1654773520000|2022-06-09 11:18:40|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|28787.34|0
1654773540000|2022-06-09 11:19:00|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|28798.41|0
1654773570000|2022-06-09 11:19:30|28801.65|28801.65|28801.65|28801.65|28801.65|28801.65|28801.65|28801.65|0
1654773620000|2022-06-09 11:20:20|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|0
1654773670000|2022-06-09 11:21:10|28804.04|28804.04|28804.04|28804.04|28804.04|28804.04|28804.04|28804.04|0
1654773700000|2022-06-09 11:21:40|28809.58|28809.58|28809.58|28809.58|28809.58|28809.58|28809.58|28809.58|0
1654773710000|2022-06-09 11:21:50|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|28798.51|0
1654773760000|2022-06-09 11:22:40|28804.78|28804.78|28812.72|28812.72|28812.72|28812.72|28801.65|28801.65|0
1654773770000|2022-06-09 11:22:50|28822.42|28822.42|28894.77|28894.77|28901.04|28901.04|28822.42|28822.42|0
1654773780000|2022-06-09 11:23:00|28900.3|28900.3|28917.4|28917.4|28928.47|28928.47|28894.77|28894.77|0
1654773790000|2022-06-09 11:23:10|28911.86|28911.86|28951.98|28951.98|28951.98|28951.98|28911.86|28911.86|0
1654773800000|2022-06-09 11:23:20|28940.91|28940.91|28940.91|28940.91|28946.44|28946.44|28940.91|28940.91|0
1654773810000|2022-06-09 11:23:30|28929.84|28929.84|28925.23|28925.23|28936.3|28936.3|28925.23|28925.23|0
1654773820000|2022-06-09 11:23:40|28922.1|28922.1|28906.86|28906.86|28922.1|28922.1|28906.86|28906.86|0
1654773830000|2022-06-09 11:23:50|28903.72|28903.72|28897.45|28897.45|28903.72|28903.72|28897.45|28897.45|0
1654773840000|2022-06-09 11:24:00|28900.59|28900.59|28895.05|28895.05|28900.59|28900.59|28895.05|28895.05|0
1654773850000|2022-06-09 11:24:10|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|28898.19|0
1654773870000|2022-06-09 11:24:30|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|0
1654773880000|2022-06-09 11:24:40|28900.49|28900.49|28900.49|28900.49|28900.49|28900.49|28900.49|28900.49|0
1654773950000|2022-06-09 11:25:50|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|28894.96|0
1654773990000|2022-06-09 11:26:30|28878.35|28878.35|28878.35|28878.35|28878.35|28878.35|28878.35|28878.35|0
1654774030000|2022-06-09 11:27:10|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|28883.89|0
1654774100000|2022-06-09 11:28:20|28874.19|28874.19|28874.19|28874.19|28874.19|28874.19|28874.19|28874.19|0
1654774130000|2022-06-09 11:28:50|28885.26|28885.26|28885.26|28885.26|28885.26|28885.26|28885.26|28885.26|0
1654774150000|2022-06-09 11:29:10|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|28890.79|0
1654774170000|2022-06-09 11:29:30|28884.52|28884.52|28861.45|28861.45|28884.52|28884.52|28861.45|28861.45|0
1654774220000|2022-06-09 11:30:20|28854.98|28854.98|28851.75|28851.75|28854.98|28854.98|28851.75|28851.75|0
1654774260000|2022-06-09 11:31:00|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|28845.47|0
1654774290000|2022-06-09 11:31:30|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|28823.33|0
1654774330000|2022-06-09 11:32:10|28826.47|28826.47|28832|28832|28832|28832|28826.47|28826.47|0
1654774360000|2022-06-09 11:32:40|28826.47|28826.47|28826.47|28826.47|28826.47|28826.47|28826.47|28826.47|0
1654774370000|2022-06-09 11:32:50|28820.93|28820.93|28820.93|28820.93|28820.93|28820.93|28820.93|28820.93|0
1654774420000|2022-06-09 11:33:40|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|0
1654774430000|2022-06-09 11:33:50|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|28809.87|0
1654774460000|2022-06-09 11:34:20|28798.8|28798.8|28798.8|28798.8|28798.8|28798.8|28798.8|28798.8|0
1654774480000|2022-06-09 11:34:40|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|28795.56|0
1654774540000|2022-06-09 11:35:40|28789.1|28789.1|28783.56|28783.56|28789.1|28789.1|28783.56|28783.56|0
1654774560000|2022-06-09 11:36:00|28789.1|28789.1|28778.03|28778.03|28789.1|28789.1|28778.03|28778.03|0
1654774600000|2022-06-09 11:36:40|28771.75|28771.75|28766.22|28766.22|28771.75|28771.75|28766.22|28766.22|0
1654774620000|2022-06-09 11:37:00|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|0
1654774690000|2022-06-09 11:38:10|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|0
1654774700000|2022-06-09 11:38:20|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|0
1654774720000|2022-06-09 11:38:40|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|0
1654774740000|2022-06-09 11:39:00|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|28770.82|0
1654774750000|2022-06-09 11:39:10|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|0
1654774760000|2022-06-09 11:39:20|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|28765.29|0
1654774840000|2022-06-09 11:40:40|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|28759.75|0
1654774870000|2022-06-09 11:41:10|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|28754.22|0
1654774890000|2022-06-09 11:41:30|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|28748.68|0
1654774930000|2022-06-09 11:42:10|28737.61|28737.61|28737.61|28737.61|28737.61|28737.61|28737.61|28737.61|0
1654774940000|2022-06-09 11:42:20|28731.15|28731.15|28731.15|28731.15|28731.15|28731.15|28731.15|28731.15|0
1654774990000|2022-06-09 11:43:10|28725.61|28725.61|28725.61|28725.61|28725.61|28725.61|28725.61|28725.61|0
1654775010000|2022-06-09 11:43:30|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|0
1654775030000|2022-06-09 11:43:50|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|28716.94|0
1654775080000|2022-06-09 11:44:40|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|28720.08|0
1654775120000|2022-06-09 11:45:20|28731.15|28731.15|28747.31|28747.31|28747.31|28747.31|28731.15|28731.15|0
1654775130000|2022-06-09 11:45:30|28744.17|28744.17|28755.24|28755.24|28755.24|28755.24|28744.17|28744.17|0
1654775140000|2022-06-09 11:45:40|28759.85|28759.85|28831.26|28831.26|28831.26|28831.26|28759.85|28759.85|0
1654775150000|2022-06-09 11:45:50|28840.96|28840.96|28854.43|28854.43|28874.17|28874.17|28840.96|28840.96|0
1654775160000|2022-06-09 11:46:00|28848.15|28848.15|28894.1|28894.1|28894.1|28894.1|28842.62|28842.62|0
1654775170000|2022-06-09 11:46:10|28888.57|28888.57|28878.43|28878.43|28891.71|28891.71|28871.96|28871.96|0
1654775180000|2022-06-09 11:46:20|28861.83|28861.83|28838.76|28838.76|28861.83|28861.83|28838.76|28838.76|0
1654775190000|2022-06-09 11:46:30|28816.62|28816.62|28816.62|28816.62|28816.62|28816.62|28816.62|28816.62|0
1654775200000|2022-06-09 11:46:40|28800.01|28800.01|28772.51|28772.51|28800.01|28800.01|28761.45|28761.45|0
1654775210000|2022-06-09 11:46:50|28756.35|28756.35|28756.35|28756.35|28756.35|28756.35|28756.35|28756.35|0
1654775240000|2022-06-09 11:47:20|28772.95|28772.95|28772.95|28772.95|28772.95|28772.95|28772.95|28772.95|0
1654775270000|2022-06-09 11:47:50|28763.25|28763.25|28763.25|28763.25|28763.25|28763.25|28763.25|28763.25|0
1654775280000|2022-06-09 11:48:00|28756.98|28756.98|28740.37|28740.37|28756.98|28756.98|28737.24|28737.24|0
1654775300000|2022-06-09 11:48:20|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|28733.91|0
1654775310000|2022-06-09 11:48:30|28728.37|28728.37|28722.84|28722.84|28728.37|28728.37|28722.84|28722.84|0
1654775380000|2022-06-09 11:49:40|28700.7|28700.7|28700.7|28700.7|28700.7|28700.7|28700.7|28700.7|0
1654775410000|2022-06-09 11:50:10|28694.23|28694.23|28705.3|28705.3|28705.3|28705.3|28694.23|28694.23|0
1654775420000|2022-06-09 11:50:20|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|28714.72|0
1654775430000|2022-06-09 11:50:30|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|28731.32|0
1654775510000|2022-06-09 11:51:50|28728.09|28728.09|28728.09|28728.09|28728.09|28728.09|28728.09|28728.09|0
1654775520000|2022-06-09 11:52:00|28718.67|28718.67|28707.6|28707.6|28718.67|28718.67|28707.6|28707.6|0
1654775540000|2022-06-09 11:52:20|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|0
1654775550000|2022-06-09 11:52:30|28707.6|28707.6|28702.07|28702.07|28707.6|28707.6|28702.07|28702.07|0
1654775600000|2022-06-09 11:53:20|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|0
1654775610000|2022-06-09 11:53:30|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|28687.12|0
1654775620000|2022-06-09 11:53:40|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|28696.53|0
1654775680000|2022-06-09 11:54:40|28679.93|28679.93|28679.93|28679.93|28679.93|28679.93|28679.93|28679.93|0
1654775690000|2022-06-09 11:54:50|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|28676.79|0
1654775700000|2022-06-09 11:55:00|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|28671.26|0
1654775710000|2022-06-09 11:55:10|28664.79|28664.79|28648.91|28648.91|28668.03|28668.03|28648.91|28648.91|0
1654775770000|2022-06-09 11:56:10|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|28659.98|0
1654775850000|2022-06-09 11:57:30|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|28682.12|0
1654775860000|2022-06-09 11:57:40|28676.59|28676.59|28673.35|28673.35|28676.59|28676.59|28673.35|28673.35|0
1654775880000|2022-06-09 11:58:00|28667.82|28667.82|28667.82|28667.82|28667.82|28667.82|28667.82|28667.82|0
1654775910000|2022-06-09 11:58:30|28664.59|28664.59|28653.52|28653.52|28664.59|28664.59|28653.52|28653.52|0
1654775990000|2022-06-09 11:59:50|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|0
1654776000000|2022-06-09 12:00:00|28644.75|28644.75|28644.75|28644.75|28644.75|28644.75|28644.75|28644.75|0
1654776030000|2022-06-09 12:00:30|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|28639.21|0
1654776090000|2022-06-09 12:01:30|28648.63|28648.63|28648.63|28648.63|28648.63|28648.63|28648.63|28648.63|0
1654776100000|2022-06-09 12:01:40|28654.16|28654.16|28654.16|28654.16|28654.16|28654.16|28654.16|28654.16|0
1654776140000|2022-06-09 12:02:20|28643.09|28643.09|28637.56|28637.56|28643.09|28643.09|28637.56|28637.56|0
1654776190000|2022-06-09 12:03:10|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|28640.69|0
1654776220000|2022-06-09 12:03:40|28650.11|28650.11|28650.11|28650.11|28650.11|28650.11|28650.11|28650.11|0
1654776330000|2022-06-09 12:05:30|28677.78|28677.78|28677.78|28677.78|28677.78|28677.78|28677.78|28677.78|0
1654776340000|2022-06-09 12:05:40|28681.01|28681.01|28677.78|28677.78|28681.01|28681.01|28677.78|28677.78|0
1654776390000|2022-06-09 12:06:30|28687.19|28687.19|28692.73|28692.73|28692.73|28692.73|28687.19|28687.19|0
1654776420000|2022-06-09 12:07:00|28699|28699|28699|28699|28699|28699|28699|28699|0
1654776450000|2022-06-09 12:07:30|28695.87|28695.87|28689.59|28689.59|28695.87|28695.87|28689.59|28689.59|0
1654776470000|2022-06-09 12:07:50|28683.32|28683.32|28683.32|28683.32|28683.32|28683.32|28683.32|28683.32|0
1654776520000|2022-06-09 12:08:40|28694.39|28694.39|28694.39|28694.39|28694.39|28694.39|28694.39|28694.39|0
1654776530000|2022-06-09 12:08:50|28703.8|28703.8|28703.8|28703.8|28703.8|28703.8|28703.8|28703.8|0
1654776560000|2022-06-09 12:09:20|28700.57|28700.57|28700.57|28700.57|28700.57|28700.57|28700.57|28700.57|0
1654776570000|2022-06-09 12:09:30|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|28695.03|0
1654776600000|2022-06-09 12:10:00|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|28698.17|0
1654776640000|2022-06-09 12:10:40|28694.94|28694.94|28694.94|28694.94|28694.94|28694.94|28694.94|28694.94|0
1654776650000|2022-06-09 12:10:50|28700.47|28700.47|28700.47|28700.47|28700.47|28700.47|28700.47|28700.47|0
1654776700000|2022-06-09 12:11:40|28689.4|28689.4|28689.4|28689.4|28689.4|28689.4|28689.4|28689.4|0
1654776730000|2022-06-09 12:12:10|28672.8|28672.8|28672.8|28672.8|28672.8|28672.8|28672.8|28672.8|0
1654776790000|2022-06-09 12:13:10|28654.33|28654.33|28648.79|28648.79|28654.33|28654.33|28648.79|28648.79|0
1654776830000|2022-06-09 12:13:50|28639.38|28639.38|28615.76|28615.76|28639.38|28639.38|28615.76|28615.76|0
1654776840000|2022-06-09 12:14:00|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|0
1654776850000|2022-06-09 12:14:10|28603.21|28603.21|28603.21|28603.21|28603.21|28603.21|28603.21|28603.21|0
1654776890000|2022-06-09 12:14:50|28597.68|28597.68|28597.68|28597.68|28597.68|28597.68|28597.68|28597.68|0
1654776930000|2022-06-09 12:15:30|28587.98|28587.98|28587.98|28587.98|28587.98|28587.98|28587.98|28587.98|0
1654776940000|2022-06-09 12:15:40|28571.37|28571.37|28576.91|28576.91|28576.91|28576.91|28571.37|28571.37|0
1654776980000|2022-06-09 12:16:20|28560.3|28560.3|28560.3|28560.3|28560.3|28560.3|28560.3|28560.3|0
1654777020000|2022-06-09 12:17:00|28566.58|28566.58|28566.58|28566.58|28566.58|28566.58|28566.58|28566.58|0
1654777030000|2022-06-09 12:17:10|28572.11|28572.11|28566.58|28566.58|28572.11|28572.11|28566.58|28566.58|0
1654777060000|2022-06-09 12:17:40|28577.65|28577.65|28569.72|28569.72|28577.65|28577.65|28566.58|28566.58|0
1654777070000|2022-06-09 12:17:50|28580.79|28580.79|28628.3|28628.3|28628.3|28628.3|28580.79|28580.79|0
1654777100000|2022-06-09 12:18:20|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|28611.69|0
1654777120000|2022-06-09 12:18:40|28617.23|28617.23|28622.76|28622.76|28622.76|28622.76|28617.23|28617.23|0
1654777200000|2022-06-09 12:20:00|28611.69|28611.69|28605.23|28605.23|28611.69|28611.69|28605.23|28605.23|0
1654777210000|2022-06-09 12:20:10|28598.76|28598.76|28598.76|28598.76|28598.76|28598.76|28598.76|28598.76|0
1654777320000|2022-06-09 12:22:00|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|0
1654777390000|2022-06-09 12:23:10|28584.55|28584.55|28601.16|28601.16|28601.16|28601.16|28584.55|28584.55|0
1654777420000|2022-06-09 12:23:40|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|28595.62|0
1654777430000|2022-06-09 12:23:50|28601.16|28601.16|28595.62|28595.62|28601.16|28601.16|28595.62|28595.62|0
1654777470000|2022-06-09 12:24:30|28590.09|28590.09|28590.09|28590.09|28590.09|28590.09|28590.09|28590.09|0
1654777480000|2022-06-09 12:24:40|28599.79|28599.79|28606.25|28606.25|28606.25|28606.25|28599.79|28599.79|0
1654777490000|2022-06-09 12:24:50|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|28609.49|0
1654777500000|2022-06-09 12:25:00|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|28603.95|0
1654777510000|2022-06-09 12:25:10|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|0
1654777530000|2022-06-09 12:25:30|28621.49|28621.49|28615.21|28615.21|28621.49|28621.49|28615.21|28615.21|0
1654777540000|2022-06-09 12:25:40|28621.49|28621.49|28621.49|28621.49|28621.49|28621.49|28621.49|28621.49|0
1654777640000|2022-06-09 12:27:20|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|28610.42|0
1654777770000|2022-06-09 12:29:30|28613.65|28613.65|28613.65|28613.65|28613.65|28613.65|28613.65|28613.65|0
1654777790000|2022-06-09 12:29:50|28624.72|28624.72|28633.39|28633.39|28633.39|28633.39|28624.72|28624.72|0
1654777800000|2022-06-09 12:30:00|28627.86|28627.86|28627.86|28627.86|28627.86|28627.86|28627.86|28627.86|0
1654777810000|2022-06-09 12:30:10|28616.79|28616.79|28634.13|28634.13|28634.13|28634.13|28611.99|28611.99|0
1654777850000|2022-06-09 12:30:50|28631|28631|28631|28631|28631|28631|28631|28631|0
1654777890000|2022-06-09 12:31:30|28637.46|28637.46|28637.46|28637.46|28637.46|28637.46|28637.46|28637.46|0
1654777910000|2022-06-09 12:31:50|28643|28643|28654.07|28654.07|28654.07|28654.07|28643|28643|0
1654777920000|2022-06-09 12:32:00|28660.34|28660.34|28669.11|28669.11|28669.11|28669.11|28660.34|28660.34|0
1654777940000|2022-06-09 12:32:20|28685.71|28685.71|28691.25|28691.25|28691.25|28691.25|28685.71|28685.71|0
1654777950000|2022-06-09 12:32:30|28663.57|28663.57|28660.34|28660.34|28663.57|28663.57|28657.11|28657.11|0
1654777980000|2022-06-09 12:33:00|28657.2|28657.2|28657.2|28657.2|28657.2|28657.2|28657.2|28657.2|0
1654778030000|2022-06-09 12:33:50|28666.9|28666.9|28673.37|28673.37|28673.37|28673.37|28666.9|28666.9|0
1654778040000|2022-06-09 12:34:00|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|28651.23|0
1654778050000|2022-06-09 12:34:10|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|28645.7|0
1654778070000|2022-06-09 12:34:30|28640.16|28640.16|28640.16|28640.16|28640.16|28640.16|28640.16|28640.16|0
1654778100000|2022-06-09 12:35:00|28645.7|28645.7|28640.16|28640.16|28645.7|28645.7|28640.16|28640.16|0
1654778110000|2022-06-09 12:35:10|28637.02|28637.02|28637.02|28637.02|28637.02|28637.02|28637.02|28637.02|0
1654778140000|2022-06-09 12:35:40|28642.56|28642.56|28642.56|28642.56|28642.56|28642.56|28642.56|28642.56|0
1654778160000|2022-06-09 12:36:00|28637.02|28637.02|28632.86|28632.86|28637.02|28637.02|28627.32|28627.32|0
1654778210000|2022-06-09 12:36:50|28629.63|28629.63|28623.16|28623.16|28629.63|28629.63|28623.16|28623.16|0
1654778220000|2022-06-09 12:37:00|28612.09|28612.09|28612.09|28612.09|28612.09|28612.09|28612.09|28612.09|0
1654778250000|2022-06-09 12:37:30|28606.55|28606.55|28606.55|28606.55|28606.55|28606.55|28606.55|28606.55|0
1654778280000|2022-06-09 12:38:00|28603.42|28603.42|28603.42|28603.42|28603.42|28603.42|28603.42|28603.42|0
1654778330000|2022-06-09 12:38:50|28597.88|28597.88|28601.12|28601.12|28601.12|28601.12|28597.88|28597.88|0
1654778340000|2022-06-09 12:39:00|28623.25|28623.25|28626.49|28626.49|28626.49|28626.49|28623.25|28623.25|0
1654778450000|2022-06-09 12:40:50|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|28643.09|0
1654778500000|2022-06-09 12:41:40|28620.02|28620.02|28608.95|28608.95|28620.02|28620.02|28608.95|28608.95|0
1654778520000|2022-06-09 12:42:00|28625.56|28625.56|28625.56|28625.56|28625.56|28625.56|28625.56|28625.56|0
1654778540000|2022-06-09 12:42:20|28620.02|28620.02|28620.02|28620.02|28620.02|28620.02|28620.02|28620.02|0
1654778580000|2022-06-09 12:43:00|28608.95|28608.95|28608.95|28608.95|28608.95|28608.95|28608.95|28608.95|0
1654778620000|2022-06-09 12:43:40|28605.72|28605.72|28605.72|28605.72|28605.72|28605.72|28605.72|28605.72|0
1654778640000|2022-06-09 12:44:00|28602.49|28602.49|28602.49|28602.49|28602.49|28602.49|28602.49|28602.49|0
1654778690000|2022-06-09 12:44:50|28583.66|28583.66|28578.12|28578.12|28583.66|28583.66|28578.12|28578.12|0
1654778700000|2022-06-09 12:45:00|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|28567.06|0
1654778720000|2022-06-09 12:45:20|28578.12|28578.12|28581.26|28581.26|28581.26|28581.26|28578.12|28578.12|0
1654778900000|2022-06-09 12:48:20|28564.66|28564.66|28564.66|28564.66|28564.66|28564.66|28564.66|28564.66|0
1654778910000|2022-06-09 12:48:30|28561.42|28561.42|28561.42|28561.42|28561.42|28561.42|28561.42|28561.42|0
1654778920000|2022-06-09 12:48:40|28558.19|28558.19|28541.59|28541.59|28558.19|28558.19|28541.59|28541.59|0
1654778930000|2022-06-09 12:48:50|28547.12|28547.12|28540.85|28540.85|28547.12|28547.12|28540.85|28540.85|0
1654778950000|2022-06-09 12:49:10|28535.31|28535.31|28535.31|28535.31|28535.31|28535.31|28535.31|28535.31|0
1654778980000|2022-06-09 12:49:40|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|28541.59|0
1654779060000|2022-06-09 12:51:00|28538.45|28538.45|28535.31|28535.31|28538.45|28538.45|28535.31|28535.31|0
1654779080000|2022-06-09 12:51:20|28540.85|28540.85|28540.85|28540.85|28540.85|28540.85|28540.85|28540.85|0
1654779200000|2022-06-09 12:53:20|28524.24|28524.24|28524.24|28524.24|28524.24|28524.24|28524.24|28524.24|0
1654779300000|2022-06-09 12:55:00|28517.78|28517.78|28517.78|28517.78|28517.78|28517.78|28517.78|28517.78|0
1654779330000|2022-06-09 12:55:30|28511.5|28511.5|28505.23|28505.23|28511.5|28511.5|28505.23|28505.23|0
1654779380000|2022-06-09 12:56:20|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|28511.5|0
1654779390000|2022-06-09 12:56:30|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|28508.36|0
1654779420000|2022-06-09 12:57:00|28519.43|28519.43|28529.13|28529.13|28529.13|28529.13|28519.43|28519.43|0
1654779430000|2022-06-09 12:57:10|28534.67|28534.67|28534.67|28534.67|28534.67|28534.67|28534.67|28534.67|0
1654779440000|2022-06-09 12:57:20|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|28537.8|0
1654779450000|2022-06-09 12:57:30|28543.34|28543.34|28551.18|28551.18|28551.18|28551.18|28543.34|28543.34|0
1654779480000|2022-06-09 12:58:00|28556.71|28556.71|28550.24|28550.24|28556.71|28556.71|28550.24|28550.24|0
1654779540000|2022-06-09 12:59:00|28544.71|28544.71|28550.24|28550.24|28550.24|28550.24|28544.71|28544.71|0
1654779570000|2022-06-09 12:59:30|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|28539.17|0
1654779610000|2022-06-09 13:00:10|28533.64|28533.64|28533.64|28533.64|28533.64|28533.64|28533.64|28533.64|0
1654779630000|2022-06-09 13:00:30|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|0
1654779670000|2022-06-09 13:01:10|28524.87|28524.87|28524.87|28524.87|28524.87|28524.87|28524.87|28524.87|0
1654779690000|2022-06-09 13:01:30|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|28530.41|0
1654779830000|2022-06-09 13:03:50|28541.48|28541.48|28541.48|28541.48|28541.48|28541.48|28541.48|28541.48|0
1654779840000|2022-06-09 13:04:00|28528.93|28528.93|28516.37|28516.37|28528.93|28528.93|28516.37|28516.37|0
1654779850000|2022-06-09 13:04:10|28505.31|28505.31|28517.12|28517.12|28517.12|28517.12|28505.31|28505.31|0
1654779890000|2022-06-09 13:04:50|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|28510.84|0
1654779900000|2022-06-09 13:05:00|28517.12|28517.12|28517.12|28517.12|28517.12|28517.12|28517.12|28517.12|0
1654779930000|2022-06-09 13:05:30|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|0
1654779950000|2022-06-09 13:05:50|28525.79|28525.79|28525.79|28525.79|28525.79|28525.79|28525.79|28525.79|0
1654780000000|2022-06-09 13:06:40|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|28520.25|0
1654780010000|2022-06-09 13:06:50|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|28514.72|0
1654780020000|2022-06-09 13:07:00|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|0
1654780090000|2022-06-09 13:08:10|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|28502.07|0
1654780120000|2022-06-09 13:08:40|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|28507.61|0
1654780190000|2022-06-09 13:09:50|28491|28491|28491|28491|28491|28491|28491|28491|0
1654780200000|2022-06-09 13:10:00|28485.47|28485.47|28485.47|28485.47|28485.47|28485.47|28485.47|28485.47|0
1654780210000|2022-06-09 13:10:10|28491.93|28491.93|28491.93|28491.93|28491.93|28491.93|28491.93|28491.93|0
1654780220000|2022-06-09 13:10:20|28486.4|28486.4|28486.4|28486.4|28486.4|28486.4|28486.4|28486.4|0
1654780280000|2022-06-09 13:11:20|28491.93|28491.93|28497.47|28497.47|28497.47|28497.47|28491.93|28491.93|0
1654780290000|2022-06-09 13:11:30|28500.61|28500.61|28511.68|28511.68|28511.68|28511.68|28500.61|28500.61|0
1654780300000|2022-06-09 13:11:40|28514.81|28514.81|28514.81|28514.81|28514.81|28514.81|28514.81|28514.81|0
1654780320000|2022-06-09 13:12:00|28521.28|28521.28|28524.42|28524.42|28524.42|28524.42|28521.28|28521.28|0
1654780340000|2022-06-09 13:12:20|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|28527.65|0
1654780350000|2022-06-09 13:12:30|28533.19|28533.19|28533.19|28533.19|28533.19|28533.19|28533.19|28533.19|0
1654780430000|2022-06-09 13:13:50|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|0
1654780450000|2022-06-09 13:14:10|28522.12|28522.12|28522.12|28522.12|28522.12|28522.12|28522.12|28522.12|0
1654780480000|2022-06-09 13:14:40|28515.65|28515.65|28512.42|28512.42|28515.65|28515.65|28512.42|28512.42|0
1654780500000|2022-06-09 13:15:00|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|28490.28|0
1654780520000|2022-06-09 13:15:20|28487.04|28487.04|28487.04|28487.04|28487.04|28487.04|28487.04|28487.04|0
1654780530000|2022-06-09 13:15:30|28483.81|28483.81|28494.88|28494.88|28494.88|28494.88|28483.81|28483.81|0
1654780600000|2022-06-09 13:16:40|28483.81|28483.81|28489.35|28489.35|28489.35|28489.35|28483.81|28483.81|0
1654780610000|2022-06-09 13:16:50|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|28478.28|0
1654780620000|2022-06-09 13:17:00|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|28472.74|0
1654780650000|2022-06-09 13:17:30|28475.88|28475.88|28475.88|28475.88|28475.88|28475.88|28475.88|28475.88|0
1654780670000|2022-06-09 13:17:50|28479.02|28479.02|28482.25|28482.25|28482.25|28482.25|28479.02|28479.02|0
1654780700000|2022-06-09 13:18:20|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|28498.85|0
1654780800000|2022-06-09 13:20:00|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|0
1654780870000|2022-06-09 13:21:10|28505.13|28505.13|28505.13|28505.13|28505.13|28505.13|28505.13|28505.13|0
1654780880000|2022-06-09 13:21:20|28510.66|28510.66|28505.13|28505.13|28510.66|28510.66|28505.13|28505.13|0
1654780890000|2022-06-09 13:21:30|28501.9|28501.9|28510.57|28510.57|28510.57|28510.57|28501.9|28501.9|0
1654780930000|2022-06-09 13:22:10|28507.43|28507.43|28507.43|28507.43|28507.43|28507.43|28507.43|28507.43|0
1654780980000|2022-06-09 13:23:00|28510.57|28510.57|28510.57|28510.57|28510.57|28510.57|28510.57|28510.57|0
1654781010000|2022-06-09 13:23:30|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|28507.34|0
1654781020000|2022-06-09 13:23:40|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|28496.27|0
1654781030000|2022-06-09 13:23:50|28493.03|28493.03|28493.03|28493.03|28493.03|28493.03|28493.03|28493.03|0
1654781150000|2022-06-09 13:25:50|28496.17|28496.17|28507.24|28507.24|28507.24|28507.24|28496.17|28496.17|0
1654781170000|2022-06-09 13:26:10|28510.38|28510.38|28510.38|28510.38|28510.38|28510.38|28510.38|28510.38|0
1654781180000|2022-06-09 13:26:20|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|28504.1|0
1654781290000|2022-06-09 13:28:10|28515.17|28515.17|28531.78|28531.78|28531.78|28531.78|28515.17|28515.17|0
1654781300000|2022-06-09 13:28:20|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|28537.31|0
1654781320000|2022-06-09 13:28:40|28542.85|28542.85|28539.71|28539.71|28542.85|28542.85|28539.71|28539.71|0
1654781330000|2022-06-09 13:28:50|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|28546.17|0
1654781370000|2022-06-09 13:29:30|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|28536.76|0
1654781380000|2022-06-09 13:29:40|28558.9|28558.9|28558.9|28558.9|28558.9|28558.9|28558.9|28558.9|0
1654781390000|2022-06-09 13:29:50|28555.76|28555.76|28555.76|28555.76|28555.76|28555.76|28555.76|28555.76|0
1654781400000|2022-06-09 13:30:00|28552.63|28552.63|28547.09|28547.09|28552.63|28552.63|28541.56|28541.56|0
1654781410000|2022-06-09 13:30:10|28563.69|28563.69|28563.69|28563.69|28563.69|28563.69|28563.69|28563.69|0
1654781420000|2022-06-09 13:30:20|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|28566.83|0
1654781440000|2022-06-09 13:30:40|28577.9|28577.9|28572.37|28572.37|28577.9|28577.9|28572.37|28572.37|0
1654781460000|2022-06-09 13:31:00|28561.3|28561.3|28561.3|28561.3|28561.3|28561.3|28561.3|28561.3|0
1654781470000|2022-06-09 13:31:10|28555.76|28555.76|28543.95|28543.95|28555.76|28555.76|28543.95|28543.95|0
1654781480000|2022-06-09 13:31:20|28538.42|28538.42|28538.42|28538.42|28538.42|28538.42|28538.42|28538.42|0
1654781500000|2022-06-09 13:31:40|28541.56|28541.56|28541.56|28541.56|28541.56|28541.56|28541.56|28541.56|0
1654781510000|2022-06-09 13:31:50|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|28538.32|0
1654781530000|2022-06-09 13:32:10|28535.19|28535.19|28535.19|28535.19|28535.19|28535.19|28535.19|28535.19|0
1654781540000|2022-06-09 13:32:20|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|28524.12|0
1654781550000|2022-06-09 13:32:30|28520.88|28520.88|28520.88|28520.88|28520.88|28520.88|28520.88|28520.88|0
1654781570000|2022-06-09 13:32:50|28515.35|28515.35|28509.81|28509.81|28515.35|28515.35|28509.81|28509.81|0
1654781580000|2022-06-09 13:33:00|28504.28|28504.28|28498|28498|28504.28|28504.28|28498|28498|0
1654781590000|2022-06-09 13:33:10|28491.54|28491.54|28491.54|28491.54|28491.54|28491.54|28491.54|28491.54|0
1654781600000|2022-06-09 13:33:20|28485.07|28485.07|28468.47|28468.47|28485.07|28485.07|28468.47|28468.47|0
1654781620000|2022-06-09 13:33:40|28458.77|28458.77|28458.77|28458.77|28458.77|28458.77|28458.77|28458.77|0
1654781630000|2022-06-09 13:33:50|28461.9|28461.9|28471.7|28471.7|28471.7|28471.7|28458.77|28458.77|0
1654781660000|2022-06-09 13:34:20|28515.98|28515.98|28527.05|28527.05|28527.05|28527.05|28515.98|28515.98|0
1654781680000|2022-06-09 13:34:40|28533.32|28533.32|28538.86|28538.86|28538.86|28538.86|28533.32|28533.32|0
1654781690000|2022-06-09 13:34:50|28535.62|28535.62|28535.62|28535.62|28535.62|28535.62|28535.62|28535.62|0
1654781700000|2022-06-09 13:35:00|28530.09|28530.09|28530.09|28530.09|28530.09|28530.09|28530.09|28530.09|0
1654781710000|2022-06-09 13:35:10|28524.55|28524.55|28530.09|28530.09|28530.09|28530.09|28524.55|28524.55|0
1654781730000|2022-06-09 13:35:30|28552.23|28552.23|28552.23|28552.23|28552.23|28552.23|28552.23|28552.23|0
1654781740000|2022-06-09 13:35:40|28549.09|28549.09|28549.09|28549.09|28549.09|28549.09|28549.09|28549.09|0
1654781750000|2022-06-09 13:35:50|28538.02|28538.02|28543.56|28543.56|28543.56|28543.56|28538.02|28538.02|0
1654781770000|2022-06-09 13:36:10|28532.49|28532.49|28537.28|28537.28|28537.28|28537.28|28526.21|28526.21|0
1654781780000|2022-06-09 13:36:20|28534.05|28534.05|28534.05|28534.05|28534.05|28534.05|28534.05|28534.05|0
1654781790000|2022-06-09 13:36:30|28527.77|28527.77|28522.24|28522.24|28527.77|28527.77|28522.24|28522.24|0
1654781800000|2022-06-09 13:36:40|28515.77|28515.77|28492.15|28492.15|28515.77|28515.77|28492.15|28492.15|0
1654781810000|2022-06-09 13:36:50|28475.55|28475.55|28475.55|28475.55|28475.55|28475.55|28475.55|28475.55|0
1654781820000|2022-06-09 13:37:00|28470.01|28470.01|28470.01|28470.01|28470.01|28470.01|28470.01|28470.01|0
1654781850000|2022-06-09 13:37:30|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|28447.87|0
1654781870000|2022-06-09 13:37:50|28442.34|28442.34|28442.34|28442.34|28442.34|28442.34|28442.34|28442.34|0
1654781880000|2022-06-09 13:38:00|28436.8|28436.8|28436.8|28436.8|28436.8|28436.8|28436.8|28436.8|0
1654781910000|2022-06-09 13:38:30|28442.34|28442.34|28444.64|28444.64|28447.87|28447.87|28442.34|28442.34|0
1654781920000|2022-06-09 13:38:40|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|28450.17|0
1654781940000|2022-06-09 13:39:00|28453.31|28453.31|28453.31|28453.31|28453.31|28453.31|28453.31|28453.31|0
1654781950000|2022-06-09 13:39:10|28464.38|28464.38|28457.91|28457.91|28464.38|28464.38|28457.91|28457.91|0
1654781960000|2022-06-09 13:39:20|28452.38|28452.38|28452.38|28452.38|28452.38|28452.38|28441.31|28441.31|0
1654782030000|2022-06-09 13:40:30|28457.91|28457.91|28457.91|28457.91|28457.91|28457.91|28457.91|28457.91|0
1654782070000|2022-06-09 13:41:10|28464.38|28464.38|28467.61|28467.61|28467.61|28467.61|28464.38|28464.38|0
1654782080000|2022-06-09 13:41:20|28473.89|28473.89|28470.75|28470.75|28473.89|28473.89|28470.75|28470.75|0
1654782090000|2022-06-09 13:41:30|28459.68|28459.68|28459.68|28459.68|28459.68|28459.68|28459.68|28459.68|0
1654782140000|2022-06-09 13:42:20|28456.45|28456.45|28456.45|28456.45|28456.45|28456.45|28456.45|28456.45|0
1654782150000|2022-06-09 13:42:30|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|28440.76|0
1654782170000|2022-06-09 13:42:50|28435.23|28435.23|28435.23|28435.23|28435.23|28435.23|28435.23|28435.23|0
1654782180000|2022-06-09 13:43:00|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|28429.69|0
1654782190000|2022-06-09 13:43:10|28424.16|28424.16|28429.69|28429.69|28429.69|28429.69|28424.16|28424.16|0
1654782220000|2022-06-09 13:43:40|28418.62|28418.62|28421.76|28421.76|28421.76|28421.76|28418.62|28418.62|0
1654782230000|2022-06-09 13:43:50|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|28427.29|0
1654782260000|2022-06-09 13:44:20|28436.99|28436.99|28440.23|28440.23|28440.23|28440.23|28436.99|28436.99|0
1654782270000|2022-06-09 13:44:30|28445.76|28445.76|28456.83|28456.83|28462.37|28462.37|28445.76|28445.76|0
1654782310000|2022-06-09 13:45:10|28440.23|28440.23|28440.23|28440.23|28440.23|28440.23|28440.23|28440.23|0
1654782320000|2022-06-09 13:45:20|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|28436.99|0
1654782370000|2022-06-09 13:46:10|28430.53|28430.53|28419.46|28419.46|28430.53|28430.53|28419.46|28419.46|0
1654782380000|2022-06-09 13:46:20|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|28432.01|0
1654782390000|2022-06-09 13:46:30|28443.08|28443.08|28459.68|28459.68|28459.68|28459.68|28443.08|28443.08|0
1654782420000|2022-06-09 13:47:00|28465.96|28465.96|28477.03|28477.03|28477.03|28477.03|28465.96|28465.96|0
1654782430000|2022-06-09 13:47:10|28480.26|28480.26|28486.73|28486.73|28486.73|28486.73|28480.26|28480.26|0
1654782450000|2022-06-09 13:47:30|28489.96|28489.96|28523.17|28523.17|28523.17|28523.17|28489.96|28489.96|0
1654782460000|2022-06-09 13:47:40|28532.58|28532.58|28541.35|28541.35|28541.35|28541.35|28532.58|28532.58|0
1654782470000|2022-06-09 13:47:50|28544.49|28544.49|28538.95|28538.95|28550.02|28550.02|28538.95|28538.95|0
1654782490000|2022-06-09 13:48:10|28550.95|28550.95|28557.42|28557.42|28557.42|28557.42|28550.95|28550.95|0
1654782500000|2022-06-09 13:48:20|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|0
1654782540000|2022-06-09 13:49:00|28557.42|28557.42|28557.42|28557.42|28557.42|28557.42|28557.42|28557.42|0
1654782580000|2022-06-09 13:49:40|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|0
1654782600000|2022-06-09 13:50:00|28551.88|28551.88|28551.88|28551.88|28551.88|28551.88|28551.88|28551.88|0
1654782660000|2022-06-09 13:51:00|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|28562.95|0
1654782670000|2022-06-09 13:51:10|28568.49|28568.49|28578.19|28578.19|28578.19|28578.19|28568.49|28568.49|0
1654782680000|2022-06-09 13:51:20|28572.65|28572.65|28579.12|28579.12|28579.12|28579.12|28572.65|28572.65|0
1654782710000|2022-06-09 13:51:50|28590.19|28590.19|28590.19|28590.19|28590.19|28590.19|28590.19|28590.19|0
1654782720000|2022-06-09 13:52:00|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|28596.46|0
1654782740000|2022-06-09 13:52:20|28607.53|28607.53|28601.07|28601.07|28607.53|28607.53|28601.07|28601.07|0
1654782750000|2022-06-09 13:52:30|28590|28590|28590|28590|28590|28590|28590|28590|0
1654782770000|2022-06-09 13:52:50|28596.27|28596.27|28578|28578|28596.27|28596.27|28578|28578|0
1654782780000|2022-06-09 13:53:00|28572.46|28572.46|28572.46|28572.46|28572.46|28572.46|28572.46|28572.46|0
1654782800000|2022-06-09 13:53:20|28583.53|28583.53|28583.53|28583.53|28583.53|28583.53|28583.53|28583.53|0
1654782890000|2022-06-09 13:54:50|28589.07|28589.07|28578|28578|28589.07|28589.07|28578|28578|0
1654782930000|2022-06-09 13:55:30|28581.23|28581.23|28581.23|28581.23|28581.23|28581.23|28581.23|28581.23|0
1654782940000|2022-06-09 13:55:40|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|28570.16|0
1654782950000|2022-06-09 13:55:50|28575.7|28575.7|28578.93|28578.93|28578.93|28578.93|28575.7|28575.7|0
1654782960000|2022-06-09 13:56:00|28584.46|28584.46|28590|28590|28590|28590|28584.46|28584.46|0
1654782980000|2022-06-09 13:56:20|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|28578.93|0
1654782990000|2022-06-09 13:56:30|28582.07|28582.07|28573.3|28573.3|28582.07|28582.07|28573.3|28573.3|0
1654783020000|2022-06-09 13:57:00|28562.23|28562.23|28559|28559|28562.23|28562.23|28559|28559|0
1654783030000|2022-06-09 13:57:10|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|28549.58|0
1654783060000|2022-06-09 13:57:40|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|0
1654783130000|2022-06-09 13:58:50|28549.49|28549.49|28538.42|28538.42|28549.49|28549.49|28538.42|28538.42|0
1654783140000|2022-06-09 13:59:00|28541.65|28541.65|28538.42|28538.42|28541.65|28541.65|28538.42|28538.42|0
1654783150000|2022-06-09 13:59:10|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|28543.95|0
1654783200000|2022-06-09 14:00:00|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|28549.49|0
1654783210000|2022-06-09 14:00:10|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|28546.35|0
1654783240000|2022-06-09 14:00:40|28529.75|28529.75|28529.75|28529.75|28529.75|28529.75|28529.75|28529.75|0
1654783260000|2022-06-09 14:01:00|28526.51|28526.51|28520.98|28520.98|28526.51|28526.51|28520.98|28520.98|0
1654783320000|2022-06-09 14:02:00|28532.05|28532.05|28537.58|28537.58|28537.58|28537.58|28532.05|28532.05|0
1654783340000|2022-06-09 14:02:20|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|28532.05|0
1654783400000|2022-06-09 14:03:20|28525.58|28525.58|28531.12|28531.12|28531.12|28531.12|28525.58|28525.58|0
1654783420000|2022-06-09 14:03:40|28525.58|28525.58|28520.05|28520.05|28525.58|28525.58|28520.05|28520.05|0
1654783430000|2022-06-09 14:03:50|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|0
1654783470000|2022-06-09 14:04:30|28505.84|28505.84|28505.84|28505.84|28505.84|28505.84|28505.84|28505.84|0
1654783490000|2022-06-09 14:04:50|28502.7|28502.7|28502.7|28502.7|28502.7|28502.7|28502.7|28502.7|0
1654783500000|2022-06-09 14:05:00|28486.1|28486.1|28482.96|28482.96|28486.1|28486.1|28482.96|28482.96|0
1654783560000|2022-06-09 14:06:00|28471.89|28471.89|28471.89|28471.89|28471.89|28471.89|28471.89|28471.89|0
1654783580000|2022-06-09 14:06:20|28468.66|28468.66|28454.45|28454.45|28468.66|28468.66|28454.45|28454.45|0
1654783620000|2022-06-09 14:07:00|28459.98|28459.98|28454.45|28454.45|28459.98|28459.98|28454.45|28454.45|0
1654783630000|2022-06-09 14:07:10|28457.68|28457.68|28457.68|28457.68|28457.68|28457.68|28457.68|28457.68|0
1654783640000|2022-06-09 14:07:20|28451.41|28451.41|28445.87|28445.87|28451.41|28451.41|28445.87|28445.87|0
1654783680000|2022-06-09 14:08:00|28442.64|28442.64|28442.64|28442.64|28442.64|28442.64|28442.64|28442.64|0
1654783690000|2022-06-09 14:08:10|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|28445.87|0
1654783710000|2022-06-09 14:08:30|28439.6|28439.6|28439.6|28439.6|28439.6|28439.6|28439.6|28439.6|0
1654783770000|2022-06-09 14:09:30|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|28450.67|0
1654783790000|2022-06-09 14:09:50|28445.13|28445.13|28445.13|28445.13|28445.13|28445.13|28445.13|28445.13|0
1654783800000|2022-06-09 14:10:00|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|28456.2|0
1654783820000|2022-06-09 14:10:20|28459.34|28459.34|28459.34|28459.34|28459.34|28459.34|28459.34|28459.34|0
1654783860000|2022-06-09 14:11:00|28452.87|28452.87|28449.64|28449.64|28452.87|28452.87|28449.64|28449.64|0
1654783870000|2022-06-09 14:11:10|28433.04|28433.04|28438.57|28438.57|28438.57|28438.57|28427.5|28427.5|0
1654783890000|2022-06-09 14:11:30|28455.17|28455.17|28455.17|28455.17|28455.17|28455.17|28455.17|28455.17|0
1654783970000|2022-06-09 14:12:50|28442.24|28442.24|28442.24|28442.24|28442.24|28442.24|28442.24|28442.24|0
1654784000000|2022-06-09 14:13:20|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|28436.71|0
1654784010000|2022-06-09 14:13:30|28447.78|28447.78|28447.78|28447.78|28447.78|28447.78|28447.78|28447.78|0
1654784070000|2022-06-09 14:14:30|28454.24|28454.24|28454.24|28454.24|28454.24|28454.24|28454.24|28454.24|0
1654784080000|2022-06-09 14:14:40|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|28462.92|0
1654784110000|2022-06-09 14:15:10|28473.98|28473.98|28483.59|28483.59|28483.59|28483.59|28473.98|28473.98|0
1654784120000|2022-06-09 14:15:20|28500.19|28500.19|28500.19|28500.19|28500.19|28500.19|28500.19|28500.19|0
1654784130000|2022-06-09 14:15:30|28490.78|28490.78|28496.31|28496.31|28496.31|28496.31|28490.78|28490.78|0
1654784150000|2022-06-09 14:15:50|28485.25|28485.25|28485.25|28485.25|28485.25|28485.25|28485.25|28485.25|0
1654784160000|2022-06-09 14:16:00|28496.31|28496.31|28496.31|28496.31|28496.31|28496.31|28496.31|28496.31|0
1654784170000|2022-06-09 14:16:10|28505.73|28505.73|28512|28512|28512|28512|28505.73|28505.73|0
1654784190000|2022-06-09 14:16:30|28508.87|28508.87|28508.87|28508.87|28508.87|28508.87|28508.87|28508.87|0
1654784210000|2022-06-09 14:16:50|28512|28512|28515.24|28515.24|28515.24|28515.24|28512|28512|0
1654784230000|2022-06-09 14:17:10|28518.47|28518.47|28518.47|28518.47|28518.47|28518.47|28518.47|28518.47|0
1654784250000|2022-06-09 14:17:30|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|0
1654784350000|2022-06-09 14:19:10|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|28521.7|0
1654784400000|2022-06-09 14:20:00|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|28515.24|0
1654784410000|2022-06-09 14:20:10|28512|28512|28528.61|28528.61|28528.61|28528.61|28512|28512|0
1654784420000|2022-06-09 14:20:20|28523.07|28523.07|28523.07|28523.07|28523.07|28523.07|28517.54|28517.54|0
1654784430000|2022-06-09 14:20:30|28517.54|28517.54|28512|28512|28523.07|28523.07|28512|28512|0
1654784470000|2022-06-09 14:21:10|28508.77|28508.77|28508.77|28508.77|28508.77|28508.77|28508.77|28508.77|0
1654784480000|2022-06-09 14:21:20|28503.24|28503.24|28503.24|28503.24|28503.24|28503.24|28503.24|28503.24|0
1654784520000|2022-06-09 14:22:00|28514.3|28514.3|28514.3|28514.3|28525.37|28525.37|28514.3|28514.3|0
1654784530000|2022-06-09 14:22:10|28523.72|28523.72|28526.86|28526.86|28526.86|28526.86|28523.72|28523.72|0
1654784540000|2022-06-09 14:22:20|28537.93|28537.93|28537.93|28537.93|28537.93|28537.93|28537.93|28537.93|0
1654784630000|2022-06-09 14:23:50|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|28547.62|0
1654784640000|2022-06-09 14:24:00|28542.09|28542.09|28542.09|28542.09|28542.09|28542.09|28542.09|28542.09|0
1654784660000|2022-06-09 14:24:20|28538.86|28538.86|28538.86|28538.86|28538.86|28538.86|28538.86|28538.86|0
1654784700000|2022-06-09 14:25:00|28535.62|28535.62|28536.36|28536.36|28536.36|28536.36|28530.09|28530.09|0
1654784720000|2022-06-09 14:25:20|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|28541.9|0
1654784770000|2022-06-09 14:26:10|28536.36|28536.36|28536.36|28536.36|28536.36|28536.36|28536.36|28536.36|0
1654784780000|2022-06-09 14:26:20|28545.78|28545.78|28537.11|28537.11|28545.78|28545.78|28537.11|28537.11|0
1654784800000|2022-06-09 14:26:40|28542.64|28542.64|28537.11|28537.11|28542.64|28542.64|28537.11|28537.11|0
1654784810000|2022-06-09 14:26:50|28530.83|28530.83|28530.83|28530.83|28530.83|28530.83|28530.83|28530.83|0
1654784820000|2022-06-09 14:27:00|28533.97|28533.97|28537.11|28537.11|28537.11|28537.11|28533.97|28533.97|0
1654784830000|2022-06-09 14:27:10|28533.97|28533.97|28533.97|28533.97|28533.97|28533.97|28533.97|28533.97|0
1654784920000|2022-06-09 14:28:40|28537.2|28537.2|28540.43|28540.43|28540.43|28540.43|28537.2|28537.2|0
1654784930000|2022-06-09 14:28:50|28545.97|28545.97|28545.97|28545.97|28545.97|28545.97|28545.97|28545.97|0
1654784960000|2022-06-09 14:29:20|28540.43|28540.43|28540.43|28540.43|28540.43|28540.43|28540.43|28540.43|0
1654785000000|2022-06-09 14:30:00|28545.97|28545.97|28551.5|28551.5|28551.5|28551.5|28545.97|28545.97|0
1654785010000|2022-06-09 14:30:10|28557.78|28557.78|28557.78|28557.78|28557.78|28557.78|28557.78|28557.78|0
1654785020000|2022-06-09 14:30:20|28548.37|28548.37|28551.6|28551.6|28551.6|28551.6|28548.37|28548.37|0
1654785030000|2022-06-09 14:30:30|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|28558.06|0
1654785060000|2022-06-09 14:31:00|28552.53|28552.53|28552.53|28552.53|28552.53|28552.53|28552.53|28552.53|0
1654785080000|2022-06-09 14:31:20|28541.46|28541.46|28541.46|28541.46|28541.46|28541.46|28541.46|28541.46|0
1654785150000|2022-06-09 14:32:30|28531.76|28531.76|28519.11|28519.11|28531.76|28531.76|28519.11|28519.11|0
1654785160000|2022-06-09 14:32:40|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|0
1654785170000|2022-06-09 14:32:50|28496.98|28496.98|28496.98|28496.98|28496.98|28496.98|28496.98|28496.98|0
1654785180000|2022-06-09 14:33:00|28493.74|28493.74|28487.28|28487.28|28493.74|28493.74|28487.28|28487.28|0
1654785210000|2022-06-09 14:33:30|28492.81|28492.81|28492.81|28492.81|28492.81|28492.81|28492.81|28492.81|0
1654785230000|2022-06-09 14:33:50|28487.28|28487.28|28487.28|28487.28|28487.28|28487.28|28487.28|28487.28|0
1654785280000|2022-06-09 14:34:40|28481.74|28481.74|28481.74|28481.74|28481.74|28481.74|28481.74|28481.74|0
1654785310000|2022-06-09 14:35:10|28472.33|28472.33|28466.79|28466.79|28472.33|28472.33|28466.79|28466.79|0
1654785320000|2022-06-09 14:35:20|28463.56|28463.56|28460.33|28460.33|28463.56|28463.56|28460.33|28460.33|0
1654785350000|2022-06-09 14:35:50|28463.56|28463.56|28465.96|28465.96|28465.96|28465.96|28460.42|28460.42|0
1654785360000|2022-06-09 14:36:00|28477.03|28477.03|28477.03|28477.03|28477.03|28477.03|28477.03|28477.03|0
1654785370000|2022-06-09 14:36:10|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|28483.49|0
1654785390000|2022-06-09 14:36:30|28492.91|28492.91|28503.98|28503.98|28503.98|28503.98|28492.91|28492.91|0
1654785430000|2022-06-09 14:37:10|28505.63|28505.63|28512.1|28512.1|28512.1|28512.1|28505.63|28505.63|0
1654785490000|2022-06-09 14:38:10|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|28501.03|0
1654785520000|2022-06-09 14:38:40|28510.44|28510.44|28513.68|28513.68|28513.68|28513.68|28510.44|28510.44|0
1654785570000|2022-06-09 14:39:30|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|28516.91|0
1654785610000|2022-06-09 14:40:10|28513.68|28513.68|28513.68|28513.68|28513.68|28513.68|28513.68|28513.68|0
1654785630000|2022-06-09 14:40:30|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|28508.14|0
1654785650000|2022-06-09 14:40:50|28502.61|28502.61|28493.84|28493.84|28502.61|28502.61|28493.84|28493.84|0
1654785680000|2022-06-09 14:41:20|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|0
1654785710000|2022-06-09 14:41:50|28489.96|28489.96|28489.96|28489.96|28489.96|28489.96|28489.96|28489.96|0
1654785730000|2022-06-09 14:42:10|28486.73|28486.73|28483.49|28483.49|28486.73|28486.73|28483.49|28483.49|0
1654785740000|2022-06-09 14:42:20|28480.36|28480.36|28480.36|28480.36|28480.36|28480.36|28480.36|28480.36|0
1654785750000|2022-06-09 14:42:30|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|0
1654785800000|2022-06-09 14:43:20|28459.59|28459.59|28459.59|28459.59|28459.59|28459.59|28459.59|28459.59|0
1654785810000|2022-06-09 14:43:30|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|0
1654785870000|2022-06-09 14:44:30|28474.82|28474.82|28474.82|28474.82|28474.82|28474.82|28474.82|28474.82|0
1654785880000|2022-06-09 14:44:40|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|28469.29|0
1654785900000|2022-06-09 14:45:00|28463.75|28463.75|28463.75|28463.75|28463.75|28463.75|28463.75|28463.75|0
1654785950000|2022-06-09 14:45:50|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|28458.22|0
1654785960000|2022-06-09 14:46:00|28452.68|28452.68|28449.54|28449.54|28452.68|28452.68|28449.54|28449.54|0
1654785970000|2022-06-09 14:46:10|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|28439.85|0
1654786020000|2022-06-09 14:47:00|28445.38|28445.38|28445.38|28445.38|28445.38|28445.38|28445.38|28445.38|0
1654786030000|2022-06-09 14:47:10|28442.15|28442.15|28442.15|28442.15|28442.15|28442.15|28442.15|28442.15|0
1654786060000|2022-06-09 14:47:40|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|28429.6|0
1654786070000|2022-06-09 14:47:50|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|0
1654786090000|2022-06-09 14:48:10|28420.92|28420.92|28417.69|28417.69|28420.92|28420.92|28417.69|28417.69|0
1654786150000|2022-06-09 14:49:10|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|0
1654786160000|2022-06-09 14:49:20|28417.79|28417.79|28417.79|28417.79|28417.79|28417.79|28417.79|28417.79|0
1654786200000|2022-06-09 14:50:00|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|28414.55|0
1654786220000|2022-06-09 14:50:20|28431.16|28431.16|28423.76|28423.76|28431.16|28431.16|28418.22|28418.22|0
1654786230000|2022-06-09 14:50:30|28418.22|28418.22|28418.22|28418.22|28429.29|28429.29|28418.22|28418.22|0
1654786240000|2022-06-09 14:50:40|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|0
1654786260000|2022-06-09 14:51:00|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|28411.66|0
1654786380000|2022-06-09 14:53:00|28406.13|28406.13|28411.66|28411.66|28411.66|28411.66|28406.13|28406.13|0
1654786420000|2022-06-09 14:53:40|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|0
1654786440000|2022-06-09 14:54:00|28418.13|28418.13|28414.9|28414.9|28418.13|28418.13|28414.9|28414.9|0
1654786460000|2022-06-09 14:54:20|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|28403.83|0
1654786480000|2022-06-09 14:54:40|28398.29|28398.29|28392.76|28392.76|28398.29|28398.29|28392.76|28392.76|0
1654786530000|2022-06-09 14:55:30|28395.99|28395.99|28412.59|28412.59|28412.59|28412.59|28395.99|28395.99|0
1654786540000|2022-06-09 14:55:40|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|28407.06|0
1654786570000|2022-06-09 14:56:10|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|28410.29|0
1654786590000|2022-06-09 14:56:30|28415.83|28415.83|28419.06|28419.06|28426.9|28426.9|28415.83|28415.83|0
1654786640000|2022-06-09 14:57:20|28422.2|28422.2|28422.2|28422.2|28422.2|28422.2|28422.2|28422.2|0
1654786660000|2022-06-09 14:57:40|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|0
1654786680000|2022-06-09 14:58:00|28431.9|28431.9|28431.9|28431.9|28431.9|28431.9|28431.9|28431.9|0
1654786690000|2022-06-09 14:58:10|28425.43|28425.43|28422.2|28422.2|28425.43|28425.43|28422.2|28422.2|0
1654786700000|2022-06-09 14:58:20|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|28428.66|0
1654786720000|2022-06-09 14:58:40|28431.8|28431.8|28431.8|28431.8|28431.8|28431.8|28431.8|28431.8|0
1654786750000|2022-06-09 14:59:10|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|28426.27|0
1654786760000|2022-06-09 14:59:20|28432.73|28432.73|28432.73|28432.73|28432.73|28432.73|28432.73|28432.73|0
1654786790000|2022-06-09 14:59:50|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|28435.97|0
1654786800000|2022-06-09 15:00:00|28441.5|28441.5|28441.5|28441.5|28441.5|28441.5|28435.97|28435.97|0
1654786820000|2022-06-09 15:00:20|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|28444.64|0
1654786860000|2022-06-09 15:01:00|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|28451.11|0
1654786870000|2022-06-09 15:01:10|28456.64|28456.64|28456.64|28456.64|28456.64|28456.64|28456.64|28456.64|0
1654786880000|2022-06-09 15:01:20|28445.57|28445.57|28429.88|28429.88|28445.57|28445.57|28429.88|28429.88|0
1654786890000|2022-06-09 15:01:30|28433.02|28433.02|28433.02|28433.02|28433.02|28433.02|28433.02|28433.02|0
1654786900000|2022-06-09 15:01:40|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|28423.32|0
1654786920000|2022-06-09 15:02:00|28420.18|28420.18|28416.95|28416.95|28420.18|28420.18|28416.95|28416.95|0
1654786940000|2022-06-09 15:02:20|28411.41|28411.41|28411.41|28411.41|28411.41|28411.41|28411.41|28411.41|0
1654786950000|2022-06-09 15:02:30|28405.88|28405.88|28400.35|28400.35|28405.88|28405.88|28400.35|28400.35|0
1654787030000|2022-06-09 15:03:50|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|28405.88|0
1654787040000|2022-06-09 15:04:00|28400.35|28400.35|28400.35|28400.35|28400.35|28400.35|28400.35|28400.35|0
1654787060000|2022-06-09 15:04:20|28394.81|28394.81|28388.34|28388.34|28394.81|28394.81|28388.34|28388.34|0
1654787070000|2022-06-09 15:04:30|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|28393.88|0
1654787090000|2022-06-09 15:04:50|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|0
1654787100000|2022-06-09 15:05:00|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|28396.28|0
1654787110000|2022-06-09 15:05:10|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|28390.74|0
1654787140000|2022-06-09 15:05:40|28396.28|28396.28|28401.81|28401.81|28401.81|28401.81|28396.28|28396.28|0
1654787150000|2022-06-09 15:05:50|28407.35|28407.35|28424.69|28424.69|28424.69|28424.69|28407.35|28407.35|0
1654787160000|2022-06-09 15:06:00|28430.23|28430.23|28430.23|28430.23|28430.23|28430.23|28430.23|28430.23|0
1654787170000|2022-06-09 15:06:10|28424.69|28424.69|28424.69|28424.69|28430.23|28430.23|28424.69|28424.69|0
1654787180000|2022-06-09 15:06:20|28430.23|28430.23|28441.29|28441.29|28441.29|28441.29|28430.23|28430.23|0
1654787200000|2022-06-09 15:06:40|28444.53|28444.53|28447.76|28447.76|28447.76|28447.76|28444.53|28444.53|0
1654787220000|2022-06-09 15:07:00|28441.29|28441.29|28443.6|28443.6|28443.6|28443.6|28438.06|28438.06|0
1654787230000|2022-06-09 15:07:10|28454.67|28454.67|28434.83|28434.83|28454.67|28454.67|28434.83|28434.83|0
1654787240000|2022-06-09 15:07:20|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|28429.29|0
1654787260000|2022-06-09 15:07:40|28423.76|28423.76|28426.06|28426.06|28429.29|28429.29|28423.76|28423.76|0
1654787300000|2022-06-09 15:08:20|28414.99|28414.99|28409.46|28409.46|28414.99|28414.99|28409.46|28409.46|0
1654787310000|2022-06-09 15:08:30|28406.32|28406.32|28411.85|28411.85|28411.85|28411.85|28406.32|28406.32|0
1654787340000|2022-06-09 15:09:00|28414.99|28414.99|28429.29|28429.29|28429.29|28429.29|28414.99|28414.99|0
1654787350000|2022-06-09 15:09:10|28418.22|28418.22|28418.22|28418.22|28418.22|28418.22|28418.22|28418.22|0
1654787360000|2022-06-09 15:09:20|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|28421.36|0
1654787420000|2022-06-09 15:10:20|28427.64|28427.64|28444.98|28444.98|28444.98|28444.98|28427.64|28427.64|0
1654787430000|2022-06-09 15:10:30|28451.45|28451.45|28451.45|28451.45|28451.45|28451.45|28451.45|28451.45|0
1654787460000|2022-06-09 15:11:00|28448.31|28448.31|28448.31|28448.31|28448.31|28448.31|28448.31|28448.31|0
1654787470000|2022-06-09 15:11:10|28459.38|28459.38|28464.92|28464.92|28464.92|28464.92|28459.38|28459.38|0
1654787480000|2022-06-09 15:11:20|28468.05|28468.05|28468.05|28468.05|28468.05|28468.05|28468.05|28468.05|0
1654787500000|2022-06-09 15:11:40|28464.92|28464.92|28477.85|28477.85|28477.85|28477.85|28464.92|28464.92|0
1654787530000|2022-06-09 15:12:10|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|0
1654787550000|2022-06-09 15:12:30|28493.82|28493.82|28482.75|28482.75|28493.82|28493.82|28482.75|28482.75|0
1654787560000|2022-06-09 15:12:40|28479.62|28479.62|28487.55|28487.55|28487.55|28487.55|28476.48|28476.48|0
1654787580000|2022-06-09 15:13:00|28476.48|28476.48|28476.48|28476.48|28476.48|28476.48|28476.48|28476.48|0
1654787600000|2022-06-09 15:13:20|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|0
1654787610000|2022-06-09 15:13:30|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|28472.31|0
1654787640000|2022-06-09 15:14:00|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|28466.78|0
1654787650000|2022-06-09 15:14:10|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|0
1654787690000|2022-06-09 15:14:50|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|0
1654787700000|2022-06-09 15:15:00|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|28463.54|0
1654787710000|2022-06-09 15:15:10|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|28458.01|0
1654787720000|2022-06-09 15:15:20|28469.08|28469.08|28469.08|28469.08|28469.08|28469.08|28469.08|28469.08|0
1654787730000|2022-06-09 15:15:30|28458.01|28458.01|28463.54|28463.54|28463.54|28463.54|28458.01|28458.01|0
1654787790000|2022-06-09 15:16:30|28469.08|28469.08|28462.9|28462.9|28469.08|28469.08|28459.67|28459.67|0
1654787800000|2022-06-09 15:16:40|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|0
1654787810000|2022-06-09 15:16:50|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|0
1654787820000|2022-06-09 15:17:00|28459.02|28459.02|28459.02|28459.02|28459.02|28459.02|28459.02|28459.02|0
1654787880000|2022-06-09 15:18:00|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|28453.49|0
1654787900000|2022-06-09 15:18:20|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|28456.62|0
1654787920000|2022-06-09 15:18:40|28462.16|28462.16|28462.16|28462.16|28462.16|28462.16|28462.16|28462.16|0
1654787940000|2022-06-09 15:19:00|28455.69|28455.69|28455.69|28455.69|28455.69|28455.69|28455.69|28455.69|0
1654787950000|2022-06-09 15:19:10|28444.62|28444.62|28441.39|28441.39|28444.62|28444.62|28441.39|28441.39|0
1654787980000|2022-06-09 15:19:40|28438.16|28438.16|28441.39|28441.39|28441.39|28441.39|28438.16|28438.16|0
1654788040000|2022-06-09 15:20:40|28452.46|28452.46|28463.53|28463.53|28463.53|28463.53|28452.46|28452.46|0
1654788060000|2022-06-09 15:21:00|28460.3|28460.3|28449.23|28449.23|28460.3|28460.3|28449.23|28449.23|0
1654788090000|2022-06-09 15:21:30|28454.76|28454.76|28454.76|28454.76|28454.76|28454.76|28454.76|28454.76|0
1654788130000|2022-06-09 15:22:10|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|0
1654788140000|2022-06-09 15:22:20|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|28467.5|0
1654788170000|2022-06-09 15:22:50|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|28461.04|0
1654788180000|2022-06-09 15:23:00|28466.57|28466.57|28466.57|28466.57|28466.57|28466.57|28466.57|28466.57|0
1654788200000|2022-06-09 15:23:20|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|28463.34|0
1654788230000|2022-06-09 15:23:50|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|0
1654788260000|2022-06-09 15:24:20|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|0
1654788270000|2022-06-09 15:24:30|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|28472.2|0
1654788280000|2022-06-09 15:24:40|28483.27|28483.27|28483.27|28483.27|28483.27|28483.27|28483.27|28483.27|0
1654788310000|2022-06-09 15:25:10|28476.8|28476.8|28465.74|28465.74|28476.8|28476.8|28465.74|28465.74|0
1654788320000|2022-06-09 15:25:20|28460.2|28460.2|28465.74|28465.74|28465.74|28465.74|28460.2|28460.2|0
1654788360000|2022-06-09 15:26:00|28454.67|28454.67|28454.67|28454.67|28454.67|28454.67|28454.67|28454.67|0
1654788370000|2022-06-09 15:26:10|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|28460.2|0
1654788390000|2022-06-09 15:26:30|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|28465.74|0
1654788410000|2022-06-09 15:26:50|28457.06|28457.06|28457.06|28457.06|28457.06|28457.06|28457.06|28457.06|0
1654788420000|2022-06-09 15:27:00|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|0
1654788430000|2022-06-09 15:27:10|28456.32|28456.32|28461.86|28461.86|28461.86|28461.86|28456.32|28456.32|0
1654788450000|2022-06-09 15:27:30|28450.79|28450.79|28461.86|28461.86|28461.86|28461.86|28450.79|28450.79|0
1654788460000|2022-06-09 15:27:40|28456.32|28456.32|28456.32|28456.32|28456.32|28456.32|28456.32|28456.32|0
1654788490000|2022-06-09 15:28:10|28450.79|28450.79|28456.32|28456.32|28456.32|28456.32|28450.79|28450.79|0
1654788500000|2022-06-09 15:28:20|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|28450.79|0
1654788510000|2022-06-09 15:28:30|28447.55|28447.55|28447.55|28447.55|28447.55|28447.55|28447.55|28447.55|0
1654788530000|2022-06-09 15:28:50|28453.09|28453.09|28453.09|28453.09|28453.09|28453.09|28453.09|28453.09|0
1654788550000|2022-06-09 15:29:10|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|28462.5|0
1654788560000|2022-06-09 15:29:20|28459.27|28459.27|28461.67|28461.67|28461.67|28461.67|28456.13|28456.13|0
1654788590000|2022-06-09 15:29:50|28456.13|28456.13|28445.16|28445.16|28456.13|28456.13|28441.92|28441.92|0
1654845310000|2022-06-10 07:15:10|28189.03|28189.03|28177.96|28177.96|28189.03|28189.03|28177.96|28177.96|0
1654845370000|2022-06-10 07:16:10|28158.56|28158.56|28144.26|28144.26|28158.56|28158.56|28144.26|28144.26|0
1654845380000|2022-06-10 07:16:20|28138.73|28138.73|28144.26|28144.26|28144.26|28144.26|28138.73|28138.73|0
1654845420000|2022-06-10 07:17:00|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|28149.8|0
1654845430000|2022-06-10 07:17:10|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|28136.86|0
1654845450000|2022-06-10 07:17:30|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|0
1654845480000|2022-06-10 07:18:00|28141.47|28141.47|28119.33|28119.33|28141.47|28141.47|28113.79|28113.79|0
1654845490000|2022-06-10 07:18:10|28097.36|28097.36|28086.3|28086.3|28097.36|28097.36|28086.3|28086.3|0
1654845500000|2022-06-10 07:18:20|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|0
1654845520000|2022-06-10 07:18:40|28083.99|28083.99|28083.99|28083.99|28083.99|28083.99|28083.99|28083.99|0
1654845540000|2022-06-10 07:19:00|28078.46|28078.46|28067.39|28067.39|28078.46|28078.46|28067.39|28067.39|0
1654845550000|2022-06-10 07:19:10|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|0
1654845560000|2022-06-10 07:19:20|28067.39|28067.39|28077.09|28077.09|28077.09|28077.09|28067.39|28067.39|0
1654845570000|2022-06-10 07:19:30|28083.56|28083.56|28086.79|28086.79|28086.79|28086.79|28083.56|28083.56|0
1654845580000|2022-06-10 07:19:40|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|28075.72|0
1654845600000|2022-06-10 07:20:00|28062.79|28062.79|28056.32|28056.32|28062.79|28062.79|28056.32|28056.32|0
1654845710000|2022-06-10 07:21:50|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|28089.53|0
1654845720000|2022-06-10 07:22:00|28078.46|28078.46|28083.99|28083.99|28083.99|28083.99|28078.46|28078.46|0
1654845730000|2022-06-10 07:22:10|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|0
1654845740000|2022-06-10 07:22:20|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1654845750000|2022-06-10 07:22:30|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|28078.46|0
1654845770000|2022-06-10 07:22:50|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|28072.92|0
1654845790000|2022-06-10 07:23:10|28056.76|28056.76|28034.62|28034.62|28056.76|28056.76|28034.62|28034.62|0
1654845920000|2022-06-10 07:25:20|28045.69|28045.69|28062.29|28062.29|28062.29|28062.29|28045.69|28045.69|0
1654845930000|2022-06-10 07:25:30|28073.36|28073.36|28073.36|28073.36|28073.36|28073.36|28073.36|28073.36|0
1654845960000|2022-06-10 07:26:00|28095.5|28095.5|28112.11|28112.11|28112.11|28112.11|28095.5|28095.5|0
1654845970000|2022-06-10 07:26:10|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|28117.64|0
1654845980000|2022-06-10 07:26:20|28123.18|28123.18|28128.71|28128.71|28128.71|28128.71|28123.18|28123.18|0
1654846010000|2022-06-10 07:26:50|28117.64|28117.64|28123.18|28123.18|28123.18|28123.18|28117.64|28117.64|0
1654846020000|2022-06-10 07:27:00|28112.11|28112.11|28106.57|28106.57|28117.64|28117.64|28106.57|28106.57|0
1654846030000|2022-06-10 07:27:10|28123.18|28123.18|28134.24|28134.24|28134.24|28134.24|28123.18|28123.18|0
1654846040000|2022-06-10 07:27:20|28123.18|28123.18|28112.11|28112.11|28123.18|28123.18|28112.11|28112.11|0
1654846050000|2022-06-10 07:27:30|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|28108.87|0
1654846060000|2022-06-10 07:27:40|28103.34|28103.34|28090.41|28090.41|28103.34|28103.34|28090.41|28090.41|0
1654846080000|2022-06-10 07:28:00|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|0
1654846090000|2022-06-10 07:28:10|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|0
1654846110000|2022-06-10 07:28:30|28059.86|28059.86|28059.86|28059.86|28059.86|28059.86|28059.86|28059.86|0
1654846130000|2022-06-10 07:28:50|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|28065.4|0
1654846160000|2022-06-10 07:29:20|28054.33|28054.33|28063.74|28063.74|28063.74|28063.74|28054.33|28054.33|0
1654846170000|2022-06-10 07:29:30|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|28052.67|0
1654846230000|2022-06-10 07:30:30|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|28063.74|0
1654846240000|2022-06-10 07:30:40|28058.21|28058.21|28008.4|28008.4|28058.21|28058.21|28008.4|28008.4|0
1654846250000|2022-06-10 07:30:50|28019.47|28019.47|28041.6|28041.6|28041.6|28041.6|28019.47|28019.47|0
1654846260000|2022-06-10 07:31:00|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|0
1654846340000|2022-06-10 07:32:20|28013.93|28013.93|28030.53|28030.53|28030.53|28030.53|28013.93|28013.93|0
1654846350000|2022-06-10 07:32:30|28025|28025|28030.53|28030.53|28030.53|28030.53|28025|28025|0
1654846420000|2022-06-10 07:33:40|28049.36|28049.36|28042.89|28042.89|28055.64|28055.64|28039.66|28039.66|0
1654846470000|2022-06-10 07:34:30|28048.43|28048.43|28048.43|28048.43|28048.43|28048.43|28048.43|28048.43|0
1654846510000|2022-06-10 07:35:10|28059.5|28059.5|28059.5|28059.5|28059.5|28059.5|28059.5|28059.5|0
1654846560000|2022-06-10 07:36:00|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|28068.91|0
1654846570000|2022-06-10 07:36:10|28079.98|28079.98|28079.98|28079.98|28079.98|28079.98|28079.98|28079.98|0
1654846580000|2022-06-10 07:36:20|28085.52|28085.52|28088.75|28088.75|28088.75|28088.75|28085.52|28085.52|0
1654846600000|2022-06-10 07:36:40|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|28083.21|0
1654846610000|2022-06-10 07:36:50|28095.77|28095.77|28095.77|28095.77|28095.77|28095.77|28095.77|28095.77|0
1654846620000|2022-06-10 07:37:00|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|28092.63|0
1654846670000|2022-06-10 07:37:50|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|28109.23|0
1654846680000|2022-06-10 07:38:00|28125.84|28125.84|28125.84|28125.84|28138.77|28138.77|28125.84|28125.84|0
1654846740000|2022-06-10 07:39:00|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|28119.56|0
1654846810000|2022-06-10 07:40:10|28109.86|28109.86|28109.86|28109.86|28109.86|28109.86|28109.86|28109.86|0
1654846830000|2022-06-10 07:40:30|28132|28132|28132|28132|28132|28132|28132|28132|0
1654846920000|2022-06-10 07:42:00|28120.93|28120.93|28100.45|28100.45|28120.93|28120.93|28100.45|28100.45|0
1654846970000|2022-06-10 07:42:50|28113.38|28113.38|28107.85|28107.85|28116.61|28116.61|28107.85|28107.85|0
1654847000000|2022-06-10 07:43:20|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|28104.71|0
1654847060000|2022-06-10 07:44:20|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|28082.57|0
1654847110000|2022-06-10 07:45:10|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|28088.1|0
1654847160000|2022-06-10 07:46:00|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1654847170000|2022-06-10 07:46:10|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|28095.94|0
1654847180000|2022-06-10 07:46:20|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|28101.48|0
1654847220000|2022-06-10 07:47:00|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|28107.94|0
1654847260000|2022-06-10 07:47:40|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|28113.48|0
1654847280000|2022-06-10 07:48:00|28107.01|28107.01|28119.56|28119.56|28119.56|28119.56|28107.01|28107.01|0
1654847300000|2022-06-10 07:48:20|28091.89|28091.89|28088.65|28088.65|28091.89|28091.89|28088.65|28088.65|0
1654847340000|2022-06-10 07:49:00|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|28077.58|0
1654847350000|2022-06-10 07:49:10|28074.45|28074.45|28071.31|28071.31|28074.45|28074.45|28071.31|28071.31|0
1654847360000|2022-06-10 07:49:20|28061.61|28061.61|28061.61|28061.61|28061.61|28061.61|28061.61|28061.61|0
1654847430000|2022-06-10 07:50:30|28068.08|28068.08|28068.08|28068.08|28068.08|28068.08|28068.08|28068.08|0
1654847460000|2022-06-10 07:51:00|28071.21|28071.21|28068.08|28068.08|28071.21|28071.21|28068.08|28068.08|0
1654847470000|2022-06-10 07:51:10|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|28074.54|0
1654847500000|2022-06-10 07:51:40|28071.4|28071.4|28071.4|28071.4|28071.4|28071.4|28071.4|28071.4|0
1654847510000|2022-06-10 07:51:50|28068.27|28068.27|28065.13|28065.13|28068.27|28068.27|28065.13|28065.13|0
1654847520000|2022-06-10 07:52:00|28081.73|28081.73|28061.25|28061.25|28081.73|28081.73|28061.25|28061.25|0
1654847590000|2022-06-10 07:53:10|28028.04|28028.04|28028.04|28028.04|28028.04|28028.04|28028.04|28028.04|0
1654847620000|2022-06-10 07:53:40|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|28011.44|0
1654847650000|2022-06-10 07:54:10|28028.04|28028.04|28033.58|28033.58|28033.58|28033.58|28028.04|28028.04|0
1654847710000|2022-06-10 07:55:10|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|0
1654847760000|2022-06-10 07:56:00|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|28039.11|0
1654847820000|2022-06-10 07:57:00|28050.18|28050.18|28046.02|28046.02|28050.18|28050.18|28040.48|28040.48|0
1654847830000|2022-06-10 07:57:10|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|28051.55|0
1654847840000|2022-06-10 07:57:20|28045.09|28045.09|28039.55|28039.55|28045.09|28045.09|28039.55|28039.55|0
1654847850000|2022-06-10 07:57:30|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|0
1654847860000|2022-06-10 07:57:40|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|28017.41|0
1654847870000|2022-06-10 07:57:50|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|28028.48|0
1654847920000|2022-06-10 07:58:40|28015.55|28015.55|28015.55|28015.55|28015.55|28015.55|28015.55|28015.55|0
1654847940000|2022-06-10 07:59:00|27982.34|27982.34|27982.34|27982.34|27982.34|27982.34|27976.81|27976.81|0
1654847950000|2022-06-10 07:59:10|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|0
1654847960000|2022-06-10 07:59:20|27965.74|27965.74|27976.81|27976.81|27976.81|27976.81|27965.74|27965.74|0
1654847970000|2022-06-10 07:59:30|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|27971.27|0
1654847990000|2022-06-10 07:59:50|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|0
1654848030000|2022-06-10 08:00:30|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|27960.2|0
1654848060000|2022-06-10 08:01:00|27976.81|27976.81|28041.76|28041.76|28041.76|28041.76|27976.81|27976.81|0
1654848070000|2022-06-10 08:01:10|28047.29|28047.29|28101.4|28101.4|28112.47|28112.47|28036.22|28036.22|0
1654848080000|2022-06-10 08:01:20|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|28088.84|0
1654848120000|2022-06-10 08:02:00|28053.28|28053.28|28053.28|28053.28|28053.28|28053.28|28053.28|28053.28|0
1654848130000|2022-06-10 08:02:10|28025.61|28025.61|28022.37|28022.37|28025.61|28025.61|28022.37|28022.37|0
1654848150000|2022-06-10 08:02:30|28027.91|28027.91|28027.91|28027.91|28027.91|28027.91|28027.91|28027.91|0
1654848160000|2022-06-10 08:02:40|28005.28|28005.28|28005.28|28005.28|28005.28|28005.28|28005.28|28005.28|0
1654848180000|2022-06-10 08:03:00|28008.41|28008.41|28005.28|28005.28|28008.41|28008.41|28005.28|28005.28|0
1654848190000|2022-06-10 08:03:10|28024.68|28024.68|28031.14|28031.14|28031.14|28031.14|28024.68|28024.68|0
1654848210000|2022-06-10 08:03:30|28009|28009|28009|28009|28009|28009|28009|28009|0
1654848320000|2022-06-10 08:05:20|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|27986.86|0
1654848340000|2022-06-10 08:05:40|28009|28009|28009|28009|28009|28009|28009|28009|0
1654848410000|2022-06-10 08:06:50|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|28025.61|0
1654848470000|2022-06-10 08:07:50|28036.68|28036.68|28036.68|28036.68|28036.68|28036.68|28036.68|28036.68|0
1654848510000|2022-06-10 08:08:30|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|0
1654848620000|2022-06-10 08:10:20|28037.42|28037.42|28037.42|28037.42|28037.42|28037.42|28037.42|28037.42|0
1654848650000|2022-06-10 08:10:50|28065.09|28065.09|28097.42|28097.42|28097.42|28097.42|28065.09|28065.09|0
1654848670000|2022-06-10 08:11:10|28103.89|28103.89|28103.89|28103.89|28103.89|28103.89|28103.89|28103.89|0
1654848700000|2022-06-10 08:11:40|28113.59|28113.59|28113.59|28113.59|28113.59|28113.59|28113.59|28113.59|0
1654848740000|2022-06-10 08:12:20|28120.05|28120.05|28120.05|28120.05|28120.05|28120.05|28120.05|28120.05|0
1654848790000|2022-06-10 08:13:10|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|28126.52|0
1654848800000|2022-06-10 08:13:20|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|28137.59|0
1654848850000|2022-06-10 08:14:10|28120.99|28120.99|28108.05|28108.05|28120.99|28120.99|28108.05|28108.05|0
1654848860000|2022-06-10 08:14:20|28119.12|28119.12|28108.05|28108.05|28119.12|28119.12|28108.05|28108.05|0
1654848900000|2022-06-10 08:15:00|28130.19|28130.19|28130.19|28130.19|28130.19|28130.19|28130.19|28130.19|0
1654848910000|2022-06-10 08:15:10|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|28119.12|0
1654848920000|2022-06-10 08:15:20|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|28115.89|0
1654848940000|2022-06-10 08:15:40|28109.42|28109.42|28109.42|28109.42|28109.42|28109.42|28109.42|28109.42|0
1654848960000|2022-06-10 08:16:00|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|0
1654849030000|2022-06-10 08:17:10|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|28105.26|0
1654849130000|2022-06-10 08:18:50|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|28099.72|0
1654849150000|2022-06-10 08:19:10|28105.26|28105.26|28099.72|28099.72|28105.26|28105.26|28099.72|28099.72|0
1654849160000|2022-06-10 08:19:20|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|28110.79|0
1654849180000|2022-06-10 08:19:40|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|28120.21|0
1654849190000|2022-06-10 08:19:50|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|28109.14|0
1654849220000|2022-06-10 08:20:20|28092.53|28092.53|28092.53|28092.53|28092.53|28092.53|28092.53|28092.53|0
1654849240000|2022-06-10 08:20:40|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|0
1654849260000|2022-06-10 08:21:00|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|28070.39|0
1654849270000|2022-06-10 08:21:10|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|28081.46|0
1654849330000|2022-06-10 08:22:10|28075.93|28075.93|28075.93|28075.93|28075.93|28075.93|28075.93|28075.93|0
1654849360000|2022-06-10 08:22:40|28087|28087|28075.93|28075.93|28087|28087|28075.93|28075.93|0
1654849390000|2022-06-10 08:23:10|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|28064.86|0
1654849500000|2022-06-10 08:25:00|28042.72|28042.72|28031.65|28031.65|28042.72|28042.72|28031.65|28031.65|0
1654849520000|2022-06-10 08:25:20|28025.37|28025.37|28022.98|28022.98|28028.51|28028.51|28022.98|28022.98|0
1654849530000|2022-06-10 08:25:30|28034.05|28034.05|28034.05|28034.05|28039.58|28039.58|28034.05|28034.05|0
1654849540000|2022-06-10 08:25:40|28045.12|28045.12|28045.12|28045.12|28045.12|28045.12|28045.12|28045.12|0
1654849580000|2022-06-10 08:26:20|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|28054.53|0
1654849610000|2022-06-10 08:26:50|28071.13|28071.13|28076.67|28076.67|28076.67|28076.67|28071.13|28071.13|0
1654849640000|2022-06-10 08:27:20|28071.13|28071.13|28071.13|28071.13|28071.13|28071.13|28071.13|28071.13|0
1654849650000|2022-06-10 08:27:30|28054.53|28054.53|28060.06|28060.06|28060.06|28060.06|28054.53|28054.53|0
1654849720000|2022-06-10 08:28:40|28065.6|28065.6|28087.74|28087.74|28087.74|28087.74|28065.6|28065.6|0
1654849770000|2022-06-10 08:29:30|28068.34|28068.34|28068.34|28068.34|28068.34|28068.34|28068.34|28068.34|0
1654849780000|2022-06-10 08:29:40|28071.57|28071.57|28068.34|28068.34|28071.57|28071.57|28068.34|28068.34|0
1654849790000|2022-06-10 08:29:50|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|28073.87|0
1654849800000|2022-06-10 08:30:00|28067.41|28067.41|28070.64|28070.64|28070.64|28070.64|28067.41|28067.41|0
1654849810000|2022-06-10 08:30:10|28067.5|28067.5|28045.36|28045.36|28067.5|28067.5|28045.36|28045.36|0
1654849890000|2022-06-10 08:31:30|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|0
1654849900000|2022-06-10 08:31:40|28047.67|28047.67|28047.67|28047.67|28047.67|28047.67|28047.67|28047.67|0
1654849920000|2022-06-10 08:32:00|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|28054.13|0
1654849940000|2022-06-10 08:32:20|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|28060.41|0
1654849950000|2022-06-10 08:32:30|28082.55|28082.55|28082.55|28082.55|28082.55|28082.55|28082.55|28082.55|0
1654849970000|2022-06-10 08:32:50|28071.48|28071.48|28115.76|28115.76|28121.29|28121.29|28071.48|28071.48|0
1654849980000|2022-06-10 08:33:00|28110.22|28110.22|28119.63|28119.63|28119.63|28119.63|28110.22|28110.22|0
1654850010000|2022-06-10 08:33:30|28114.1|28114.1|28114.1|28114.1|28114.1|28114.1|28114.1|28114.1|0
1654850040000|2022-06-10 08:34:00|28107.63|28107.63|28107.63|28107.63|28107.63|28107.63|28107.63|28107.63|0
1654850050000|2022-06-10 08:34:10|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|28118.7|0
1654850070000|2022-06-10 08:34:30|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|28113.17|0
1654850140000|2022-06-10 08:35:40|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|28102.1|0
1654850150000|2022-06-10 08:35:50|28085.49|28085.49|28091.03|28091.03|28091.03|28091.03|28085.49|28085.49|0
1654850220000|2022-06-10 08:37:00|28094.17|28094.17|28094.17|28094.17|28094.17|28094.17|28094.17|28094.17|0
1654850240000|2022-06-10 08:37:20|28105.24|28105.24|28105.24|28105.24|28105.24|28105.24|28105.24|28105.24|0
1654850260000|2022-06-10 08:37:40|28094.17|28094.17|28088.63|28088.63|28094.17|28094.17|28088.63|28088.63|0
1654850270000|2022-06-10 08:37:50|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|28099.7|0
1654850320000|2022-06-10 08:38:40|28102.93|28102.93|28102.93|28102.93|28102.93|28102.93|28102.93|28102.93|0
1654850340000|2022-06-10 08:39:00|28109.21|28109.21|28109.21|28109.21|28109.21|28109.21|28109.21|28109.21|0
1654850390000|2022-06-10 08:39:50|28103.67|28103.67|28103.67|28103.67|28103.67|28103.67|28103.67|28103.67|0
1654850410000|2022-06-10 08:40:10|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|28094.26|0
1654850460000|2022-06-10 08:41:00|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|28083.19|0
1654850570000|2022-06-10 08:42:50|28072.12|28072.12|28061.05|28061.05|28072.12|28072.12|28061.05|28061.05|0
1654850600000|2022-06-10 08:43:20|28055.52|28055.52|28055.52|28055.52|28055.52|28055.52|28055.52|28055.52|0
1654850630000|2022-06-10 08:43:50|28064.93|28064.93|28064.93|28064.93|28064.93|28064.93|28064.93|28064.93|0
1654850640000|2022-06-10 08:44:00|28070.47|28070.47|28076|28076|28076|28076|28070.47|28070.47|0
1654850660000|2022-06-10 08:44:20|28081.54|28081.54|28081.54|28081.54|28081.54|28081.54|28081.54|28081.54|0
1654850670000|2022-06-10 08:44:30|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1654850700000|2022-06-10 08:45:00|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|28077.37|0
1654850760000|2022-06-10 08:46:00|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|28088.44|0
1654850780000|2022-06-10 08:46:20|28110.58|28110.58|28116.11|28116.11|28116.11|28116.11|28110.58|28110.58|0
1654850830000|2022-06-10 08:47:10|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|28110.58|0
1654850850000|2022-06-10 08:47:30|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|0
1654850950000|2022-06-10 08:49:10|28109.21|28109.21|28102.74|28102.74|28109.21|28109.21|28102.74|28102.74|0
1654851070000|2022-06-10 08:51:10|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|28099.51|0
1654851130000|2022-06-10 08:52:10|28096.28|28096.28|28096.28|28096.28|28096.28|28096.28|28096.28|28096.28|0
1654851170000|2022-06-10 08:52:50|28090.74|28090.74|28074.14|28074.14|28090.74|28090.74|28018.79|28018.79|0
1654851180000|2022-06-10 08:53:00|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|0
1654851190000|2022-06-10 08:53:10|28074.14|28074.14|28074.14|28074.14|28074.14|28074.14|28074.14|28074.14|0
1654851210000|2022-06-10 08:53:30|28079.67|28079.67|28079.67|28079.67|28079.67|28079.67|28079.67|28079.67|0
1654851240000|2022-06-10 08:54:00|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|28073.4|0
1654851270000|2022-06-10 08:54:30|28062.33|28062.33|28047.09|28047.09|28062.33|28062.33|28043.86|28043.86|0
1654851280000|2022-06-10 08:54:40|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|0
1654851350000|2022-06-10 08:55:50|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|28059.09|0
1654851360000|2022-06-10 08:56:00|28070.16|28070.16|28053.56|28053.56|28070.16|28070.16|28053.56|28053.56|0
1654851420000|2022-06-10 08:57:00|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|28048.03|0
1654851450000|2022-06-10 08:57:30|28041.56|28041.56|28038.33|28038.33|28041.56|28041.56|28038.33|28038.33|0
1654851460000|2022-06-10 08:57:40|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|0
1654851490000|2022-06-10 08:58:10|28043.86|28043.86|28049.4|28049.4|28049.4|28049.4|28043.86|28043.86|0
1654851500000|2022-06-10 08:58:20|28038.33|28038.33|28043.86|28043.86|28043.86|28043.86|28038.33|28038.33|0
1654851550000|2022-06-10 08:59:10|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|28054.93|0
1654851570000|2022-06-10 08:59:30|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|0
1654851610000|2022-06-10 09:00:10|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|0
1654851680000|2022-06-10 09:01:20|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|0
1654851690000|2022-06-10 09:01:30|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28050.33|28050.33|0
1654851700000|2022-06-10 09:01:40|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|28066.93|0
1654851730000|2022-06-10 09:02:10|28076.34|28076.34|28079.48|28079.48|28079.48|28079.48|28076.34|28076.34|0
1654851750000|2022-06-10 09:02:30|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|28085.02|0
1654851780000|2022-06-10 09:03:00|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|0
1654851800000|2022-06-10 09:03:20|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|0
1654851980000|2022-06-10 09:06:20|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|28081.78|0
1654852030000|2022-06-10 09:07:10|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|28076.25|0
1654852210000|2022-06-10 09:10:10|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|28065.18|0
1654852240000|2022-06-10 09:10:40|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|28058.71|0
1654852250000|2022-06-10 09:10:50|28047.64|28047.64|28075.32|28075.32|28075.32|28075.32|28047.64|28047.64|0
1654852270000|2022-06-10 09:11:10|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|0
1654852290000|2022-06-10 09:11:30|28089.62|28089.62|28089.62|28089.62|28089.62|28089.62|28089.62|28089.62|0
1654852310000|2022-06-10 09:11:50|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|28084.09|0
1654852350000|2022-06-10 09:12:30|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|28095.15|0
1654852360000|2022-06-10 09:12:40|28100.69|28100.69|28100.69|28100.69|28100.69|28100.69|28100.69|28100.69|0
1654852380000|2022-06-10 09:13:00|28089.62|28089.62|28106.22|28106.22|28106.22|28106.22|28089.62|28089.62|0
1654852390000|2022-06-10 09:13:10|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|28117.29|0
1654852440000|2022-06-10 09:14:00|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|28123.76|0
1654852450000|2022-06-10 09:14:10|28151.43|28151.43|28151.43|28151.43|28151.43|28151.43|28151.43|28151.43|0
1654852480000|2022-06-10 09:14:40|28145.9|28145.9|28145.9|28145.9|28145.9|28145.9|28145.9|28145.9|0
1654852500000|2022-06-10 09:15:00|28142.67|28142.67|28142.67|28142.67|28149.13|28149.13|28142.67|28142.67|0
1654852590000|2022-06-10 09:16:30|28148.2|28148.2|28148.2|28148.2|28148.2|28148.2|28148.2|28148.2|0
1654852620000|2022-06-10 09:17:00|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|0
1654852670000|2022-06-10 09:17:50|28153.74|28153.74|28147.27|28147.27|28153.74|28153.74|28147.27|28147.27|0
1654852680000|2022-06-10 09:18:00|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|0
1654852710000|2022-06-10 09:18:30|28141.73|28141.73|28144.87|28144.87|28144.87|28144.87|28141.73|28141.73|0
1654852750000|2022-06-10 09:19:10|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|0
1654852900000|2022-06-10 09:21:40|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|28144.87|0
1654852920000|2022-06-10 09:22:00|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|28139.34|0
1654852930000|2022-06-10 09:22:10|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|28136.2|0
1654852940000|2022-06-10 09:22:20|28125.13|28125.13|28125.13|28125.13|28125.13|28125.13|28125.13|28125.13|0
1654852950000|2022-06-10 09:22:30|28114.06|28114.06|28110.83|28110.83|28114.06|28114.06|28110.83|28110.83|0
1654853010000|2022-06-10 09:23:30|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|0
1654853060000|2022-06-10 09:24:20|28132.97|28132.97|28132.97|28132.97|28132.97|28132.97|28132.97|28132.97|0
1654853120000|2022-06-10 09:25:20|28127.43|28127.43|28127.43|28127.43|28127.43|28127.43|28127.43|28127.43|0
1654853210000|2022-06-10 09:26:50|28130.66|28130.66|28127.43|28127.43|28130.66|28130.66|28127.43|28127.43|0
1654853230000|2022-06-10 09:27:10|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|28121.9|0
1654853300000|2022-06-10 09:28:20|28115.43|28115.43|28115.43|28115.43|28115.43|28115.43|28115.43|28115.43|0
1654853350000|2022-06-10 09:29:10|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|28143.1|0
1654853370000|2022-06-10 09:29:30|28139.97|28139.97|28139.97|28139.97|28139.97|28139.97|28139.97|28139.97|0
1654853380000|2022-06-10 09:29:40|28143.2|28143.2|28131.39|28131.39|28143.2|28143.2|28131.39|28131.39|0
1654853450000|2022-06-10 09:30:50|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|28134.53|0
1654853520000|2022-06-10 09:32:00|28123.46|28123.46|28123.46|28123.46|28123.46|28123.46|28123.46|28123.46|0
1654853560000|2022-06-10 09:32:40|28117.92|28117.92|28123.46|28123.46|28123.46|28123.46|28117.92|28117.92|0
1654853570000|2022-06-10 09:32:50|28117.92|28117.92|28106.85|28106.85|28117.92|28117.92|28106.85|28106.85|0
1654853610000|2022-06-10 09:33:30|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|0
1654853630000|2022-06-10 09:33:50|28112.39|28112.39|28112.39|28112.39|28112.39|28112.39|28112.39|28112.39|0
1654853730000|2022-06-10 09:35:30|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|28101.32|0
1654853740000|2022-06-10 09:35:40|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|28107.79|0
1654853860000|2022-06-10 09:37:40|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|28102.25|0
1654853870000|2022-06-10 09:37:50|28091.18|28091.18|28080.11|28080.11|28091.18|28091.18|28080.11|28080.11|0
1654853930000|2022-06-10 09:38:50|28096.72|28096.72|28096.72|28096.72|28096.72|28096.72|28096.72|28096.72|0
1654853950000|2022-06-10 09:39:10|28099.95|28099.95|28103.18|28103.18|28103.18|28103.18|28096.72|28096.72|0
1654853960000|2022-06-10 09:39:20|28106.42|28106.42|28112.88|28112.88|28112.88|28112.88|28106.42|28106.42|0
1654853970000|2022-06-10 09:39:30|28116.11|28116.11|28129.05|28129.05|28129.05|28129.05|28116.11|28116.11|0
1654854000000|2022-06-10 09:40:00|28135.51|28135.51|28133.21|28133.21|28138.75|28138.75|28133.21|28133.21|0
1654854020000|2022-06-10 09:40:20|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|28144.28|0
1654854070000|2022-06-10 09:41:10|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|0
1654854120000|2022-06-10 09:42:00|28138.75|28138.75|28144.28|28144.28|28144.28|28144.28|28138.75|28138.75|0
1654854450000|2022-06-10 09:47:30|28155.35|28155.35|28149.82|28149.82|28155.35|28155.35|28144.28|28144.28|0
1654854550000|2022-06-10 09:49:10|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|28133.21|0
1654854570000|2022-06-10 09:49:30|28136.35|28136.35|28136.35|28136.35|28136.35|28136.35|28136.35|28136.35|0
1654854580000|2022-06-10 09:49:40|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|28130.81|0
1654854590000|2022-06-10 09:49:50|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|0
1654854600000|2022-06-10 09:50:00|28108.68|28108.68|28114.21|28114.21|28114.21|28114.21|28108.68|28108.68|0
1654854650000|2022-06-10 09:50:50|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|28103.14|0
1654854680000|2022-06-10 09:51:20|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|28114.21|0
1654854690000|2022-06-10 09:51:30|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|28108.68|0
1654854700000|2022-06-10 09:51:40|28092.51|28092.51|28079.58|28079.58|28092.51|28092.51|28079.58|28079.58|0
1654854730000|2022-06-10 09:52:10|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|28076.34|0
1654854770000|2022-06-10 09:52:50|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|28065.27|0
1654854780000|2022-06-10 09:53:00|28070.81|28070.81|28070.81|28070.81|28070.81|28070.81|28070.81|28070.81|0
1654854880000|2022-06-10 09:54:40|28059.74|28059.74|28054.21|28054.21|28059.74|28059.74|28054.21|28054.21|0
1654854890000|2022-06-10 09:54:50|28048.67|28048.67|28043.14|28043.14|28048.67|28048.67|28043.14|28043.14|0
1654854950000|2022-06-10 09:55:50|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|28054.21|0
1654854980000|2022-06-10 09:56:20|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|0
1654855020000|2022-06-10 09:57:00|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|28036.86|0
1654855030000|2022-06-10 09:57:10|28030.59|28030.59|28018.77|28018.77|28030.59|28030.59|28018.77|28018.77|0
1654855050000|2022-06-10 09:57:30|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|28021.91|0
1654855080000|2022-06-10 09:58:00|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|0
1654855140000|2022-06-10 09:59:00|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|28040.82|0
1654855170000|2022-06-10 09:59:30|28037.59|28037.59|28031.12|28031.12|28037.59|28037.59|28031.12|28031.12|0
1654855210000|2022-06-10 10:00:10|28037.59|28037.59|28018.09|28018.09|28040.72|28040.72|28018.09|28018.09|0
1654855220000|2022-06-10 10:00:20|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|0
1654855240000|2022-06-10 10:00:40|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|0
1654855260000|2022-06-10 10:01:00|28014.86|28014.86|28005.16|28005.16|28014.86|28014.86|28005.16|28005.16|0
1654855280000|2022-06-10 10:01:20|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28001.93|28001.93|0
1654855330000|2022-06-10 10:02:10|28025|28025|28041.6|28041.6|28041.6|28041.6|28025|28025|0
1654855340000|2022-06-10 10:02:20|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|0
1654855350000|2022-06-10 10:02:30|28019.46|28019.46|28025|28025|28025|28025|28019.46|28019.46|0
1654855370000|2022-06-10 10:02:50|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|28008.39|0
1654855380000|2022-06-10 10:03:00|28005.16|28005.16|27996.39|27996.39|28005.16|28005.16|27989.92|27989.92|0
1654855470000|2022-06-10 10:04:30|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|0
1654855490000|2022-06-10 10:04:50|28004.23|28004.23|28004.23|28004.23|28004.23|28004.23|28000.99|28000.99|0
1654855500000|2022-06-10 10:05:00|28017.16|28017.16|28013.93|28013.93|28017.16|28017.16|28013.93|28013.93|0
1654855520000|2022-06-10 10:05:20|28019.46|28019.46|28013.93|28013.93|28019.46|28019.46|28013.93|28013.93|0
1654855530000|2022-06-10 10:05:30|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|28010.69|0
1654855540000|2022-06-10 10:05:40|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|0
1654855570000|2022-06-10 10:06:10|28001.93|28001.93|27996.39|27996.39|28001.93|28001.93|27996.39|27996.39|0
1654855580000|2022-06-10 10:06:20|27993.25|27993.25|27993.25|27993.25|27993.25|27993.25|27993.25|27993.25|0
1654855590000|2022-06-10 10:06:30|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|27990.12|0
1654855600000|2022-06-10 10:06:40|27983.84|27983.84|27983.84|27983.84|27983.84|27983.84|27983.84|27983.84|0
1654855680000|2022-06-10 10:08:00|28011.51|28011.51|28011.51|28011.51|28011.51|28011.51|28011.51|28011.51|0
1654855690000|2022-06-10 10:08:10|28005.98|28005.98|28005.98|28005.98|28005.98|28005.98|28005.98|28005.98|0
1654855710000|2022-06-10 10:08:30|28000.44|28000.44|28000.44|28000.44|28000.44|28000.44|28000.44|28000.44|0
1654855740000|2022-06-10 10:09:00|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|27997.31|0
1654855760000|2022-06-10 10:09:20|28002.84|28002.84|28002.84|28002.84|28002.84|28002.84|28002.84|28002.84|0
1654855820000|2022-06-10 10:10:20|28009.31|28009.31|28028.71|28028.71|28028.71|28028.71|28009.31|28009.31|0
1654855860000|2022-06-10 10:11:00|28031.94|28031.94|28028.71|28028.71|28031.94|28031.94|28028.71|28028.71|0
1654855890000|2022-06-10 10:11:30|28034.24|28034.24|28034.24|28034.24|28034.24|28034.24|28023.17|28023.17|0
1654855900000|2022-06-10 10:11:40|28027.97|28027.97|28024.83|28024.83|28027.97|28027.97|28024.83|28024.83|0
1654855920000|2022-06-10 10:12:00|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|28021.59|0
1654855950000|2022-06-10 10:12:30|28004.99|28004.99|28004.99|28004.99|28004.99|28004.99|28004.99|28004.99|0
1654855970000|2022-06-10 10:12:50|27995.58|27995.58|27995.58|27995.58|27995.58|27995.58|27995.58|27995.58|0
1654856000000|2022-06-10 10:13:20|28017.72|28017.72|28023.25|28023.25|28023.25|28023.25|28017.72|28017.72|0
1654856050000|2022-06-10 10:14:10|28026.39|28026.39|28023.25|28023.25|28026.39|28026.39|28023.25|28023.25|0
1654856070000|2022-06-10 10:14:30|28017.72|28017.72|28008.3|28008.3|28017.72|28017.72|28008.3|28008.3|0
1654856090000|2022-06-10 10:14:50|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|28013.84|0
1654856100000|2022-06-10 10:15:00|28002.77|28002.77|28002.77|28002.77|28002.77|28002.77|28002.77|28002.77|0
1654856170000|2022-06-10 10:16:10|28013.84|28013.84|28019.37|28019.37|28019.37|28019.37|28013.84|28013.84|0
1654856260000|2022-06-10 10:17:40|28035.54|28035.54|28041.81|28041.81|28041.81|28041.81|28035.54|28035.54|0
1654856270000|2022-06-10 10:17:50|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|28052.88|0
1654856330000|2022-06-10 10:18:50|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|28049.65|0
1654856400000|2022-06-10 10:20:00|28033.05|28033.05|28029.91|28029.91|28033.05|28033.05|28029.91|28029.91|0
1654856460000|2022-06-10 10:21:00|28049.31|28049.31|28046.07|28046.07|28049.31|28049.31|28046.07|28046.07|0
1654856480000|2022-06-10 10:21:20|28042.94|28042.94|28042.94|28042.94|28042.94|28042.94|28042.94|28042.94|0
1654856510000|2022-06-10 10:21:50|28059.1|28059.1|28059.1|28059.1|28059.1|28059.1|28059.1|28059.1|0
1654856520000|2022-06-10 10:22:00|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|28064.64|0
1654856540000|2022-06-10 10:22:20|28070.17|28070.17|28070.17|28070.17|28070.17|28070.17|28070.17|28070.17|0
1654856620000|2022-06-10 10:23:40|28086.34|28086.34|28099.27|28099.27|28099.27|28099.27|28086.34|28086.34|0
1654856660000|2022-06-10 10:24:20|28082.66|28082.66|28104.8|28104.8|28104.8|28104.8|28082.66|28082.66|0
1654856670000|2022-06-10 10:24:30|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|0
1654856680000|2022-06-10 10:24:40|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|28081.73|0
1654856710000|2022-06-10 10:25:10|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|28076.2|0
1654856720000|2022-06-10 10:25:20|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|28070.66|0
1654856740000|2022-06-10 10:25:40|28065.13|28065.13|28076.2|28076.2|28076.2|28076.2|28065.13|28065.13|0
1654856760000|2022-06-10 10:26:00|28069.73|28069.73|28066.59|28066.59|28069.73|28069.73|28066.59|28066.59|0
1654856770000|2022-06-10 10:26:10|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|0
1654856780000|2022-06-10 10:26:20|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|28055.53|0
1654856790000|2022-06-10 10:26:30|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|0
1654856830000|2022-06-10 10:27:10|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|28061.06|0
1654856840000|2022-06-10 10:27:20|28064.2|28064.2|28067.34|28067.34|28067.34|28067.34|28064.2|28064.2|0
1654856960000|2022-06-10 10:29:20|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|28083.94|0
1654857010000|2022-06-10 10:30:10|28096.87|28096.87|28090.41|28090.41|28096.87|28096.87|28090.41|28090.41|0
1654857020000|2022-06-10 10:30:20|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|28093.64|0
1654857090000|2022-06-10 10:31:30|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1654857130000|2022-06-10 10:32:10|28088.1|28088.1|28097.8|28097.8|28097.8|28097.8|28088.1|28088.1|0
1654857280000|2022-06-10 10:34:40|28094.57|28094.57|28094.57|28094.57|28094.57|28094.57|28094.57|28094.57|0
1654857300000|2022-06-10 10:35:00|28100.11|28100.11|28093.83|28093.83|28100.11|28100.11|28093.83|28093.83|0
1654857360000|2022-06-10 10:36:00|28100.3|28100.3|28100.3|28100.3|28100.3|28100.3|28100.3|28100.3|0
1654857370000|2022-06-10 10:36:10|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|28105.83|0
1654857390000|2022-06-10 10:36:30|28111.37|28111.37|28111.37|28111.37|28111.37|28111.37|28111.37|28111.37|0
1654857420000|2022-06-10 10:37:00|28089.23|28089.23|28102.16|28102.16|28102.16|28102.16|28089.23|28089.23|0
1654857470000|2022-06-10 10:37:50|28098.93|28098.93|28115.53|28115.53|28115.53|28115.53|28098.93|28098.93|0
1654857540000|2022-06-10 10:39:00|28110|28110|28110|28110|28110|28110|28110|28110|0
1654857560000|2022-06-10 10:39:20|28106.86|28106.86|28106.12|28106.12|28112.39|28112.39|28102.98|28102.98|0
1654857570000|2022-06-10 10:39:30|28109.25|28109.25|28106.12|28106.12|28112.39|28112.39|28106.12|28106.12|0
1654857600000|2022-06-10 10:40:00|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|28102.88|0
1654857620000|2022-06-10 10:40:20|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|28091.81|0
1654857650000|2022-06-10 10:40:50|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|28097.35|0
1654857720000|2022-06-10 10:42:00|28086.28|28086.28|28086.28|28086.28|28086.28|28086.28|28086.28|28086.28|0
1654857830000|2022-06-10 10:43:50|28092.55|28092.55|28087.02|28087.02|28092.55|28092.55|28075.95|28075.95|0
1654857850000|2022-06-10 10:44:10|28093.3|28093.3|28090.16|28090.16|28093.3|28093.3|28090.16|28090.16|0
1654857900000|2022-06-10 10:45:00|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|28079.09|0
1654857960000|2022-06-10 10:46:00|28092.02|28092.02|28101.72|28101.72|28104.95|28104.95|28092.02|28092.02|0
1654857980000|2022-06-10 10:46:20|28095.25|28095.25|28095.25|28095.25|28095.25|28095.25|28095.25|28095.25|0
1654858080000|2022-06-10 10:48:00|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|28104.67|0
1654858180000|2022-06-10 10:49:40|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|0
1654858200000|2022-06-10 10:50:00|28103.74|28103.74|28098.2|28098.2|28103.74|28103.74|28098.2|28098.2|0
1654858210000|2022-06-10 10:50:10|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|28101.34|0
1654858260000|2022-06-10 10:51:00|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|28104.57|0
1654858310000|2022-06-10 10:51:50|28123.97|28123.97|28123.97|28123.97|28123.97|28123.97|28123.97|28123.97|0
1654858320000|2022-06-10 10:52:00|28120.83|28120.83|28117.7|28117.7|28120.83|28120.83|28117.7|28117.7|0
1654858330000|2022-06-10 10:52:10|28114.46|28114.46|28111.23|28111.23|28114.46|28114.46|28111.23|28111.23|0
1654858340000|2022-06-10 10:52:20|28108|28108|28108.74|28108.74|28108.74|28108.74|28102.46|28102.46|0
1654858370000|2022-06-10 10:52:50|28114.27|28114.27|28114.27|28114.27|28114.27|28114.27|28114.27|28114.27|0
1654858380000|2022-06-10 10:53:00|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|28111.04|0
1654858400000|2022-06-10 10:53:20|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|28117.31|0
1654858420000|2022-06-10 10:53:40|28127.01|28127.01|28127.01|28127.01|28127.01|28127.01|28127.01|28127.01|0
1654858430000|2022-06-10 10:53:50|28132.55|28132.55|28132.55|28132.55|28132.55|28132.55|28132.55|28132.55|0
1654858490000|2022-06-10 10:54:50|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|28138.08|0
1654858510000|2022-06-10 10:55:10|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|28134.94|0
1654858530000|2022-06-10 10:55:30|28115.55|28115.55|28115.55|28115.55|28115.55|28115.55|28109.08|28109.08|0
1654858540000|2022-06-10 10:55:40|28110.01|28110.01|28110.01|28110.01|28110.01|28110.01|28110.01|28110.01|0
1654858570000|2022-06-10 10:56:10|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|28106.87|0
1654858650000|2022-06-10 10:57:30|28103.74|28103.74|28103.74|28103.74|28103.74|28103.74|28103.74|28103.74|0
1654858710000|2022-06-10 10:58:30|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|28064.99|0
1654858760000|2022-06-10 10:59:20|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|0
1654858790000|2022-06-10 10:59:50|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|28079.94|0
1654858820000|2022-06-10 11:00:20|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|28070.53|0
1654859070000|2022-06-10 11:04:30|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|28048.39|0
1654859100000|2022-06-10 11:05:00|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|28037.32|0
1654859140000|2022-06-10 11:05:40|28042.85|28042.85|28042.85|28042.85|28042.85|28042.85|28042.85|28042.85|0
1654859150000|2022-06-10 11:05:50|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|28036.39|0
1654859280000|2022-06-10 11:08:00|28042.85|28042.85|28053.92|28053.92|28053.92|28053.92|28042.85|28042.85|0
1654859300000|2022-06-10 11:08:20|28060.2|28060.2|28053.92|28053.92|28060.2|28060.2|28053.92|28053.92|0
1654859330000|2022-06-10 11:08:50|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|28059.46|0
1654859380000|2022-06-10 11:09:40|28042.85|28042.85|28020.71|28020.71|28053.92|28053.92|28020.71|28020.71|0
1654859390000|2022-06-10 11:09:50|28026.25|28026.25|28004.11|28004.11|28026.25|28026.25|28004.11|28004.11|0
1654859400000|2022-06-10 11:10:00|27998.58|27998.58|27981.97|27981.97|28004.11|28004.11|27981.97|27981.97|0
1654859410000|2022-06-10 11:10:10|27998.58|27998.58|28004.11|28004.11|28004.11|28004.11|27998.58|27998.58|0
1654859430000|2022-06-10 11:10:30|28009.65|28009.65|28015.18|28015.18|28015.18|28015.18|28009.65|28009.65|0
1654859440000|2022-06-10 11:10:40|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|28011.95|0
1654859450000|2022-06-10 11:10:50|28000.88|28000.88|28003.18|28003.18|28006.41|28006.41|28000.88|28000.88|0
1654859460000|2022-06-10 11:11:00|27986.57|27986.57|27980.3|27980.3|27986.57|27986.57|27980.3|27980.3|0
1654859470000|2022-06-10 11:11:10|27974.76|27974.76|27963.7|27963.7|27974.76|27974.76|27958.16|27958.16|0
1654859480000|2022-06-10 11:11:20|27958.16|27958.16|27958.16|27958.16|27958.16|27958.16|27958.16|27958.16|0
1654859490000|2022-06-10 11:11:30|27963.7|27963.7|27958.16|27958.16|27963.7|27963.7|27958.16|27958.16|0
1654859500000|2022-06-10 11:11:40|27963.7|27963.7|27963.7|27963.7|27969.23|27969.23|27963.7|27963.7|0
1654859560000|2022-06-10 11:12:40|27960.56|27960.56|27955.76|27955.76|27972.37|27972.37|27955.76|27955.76|0
1654859580000|2022-06-10 11:13:00|27949.49|27949.49|27946.35|27946.35|27949.49|27949.49|27946.35|27946.35|0
1654859640000|2022-06-10 11:14:00|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|0
1654859670000|2022-06-10 11:14:30|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27920.98|27920.98|0
1654859690000|2022-06-10 11:14:50|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1654859700000|2022-06-10 11:15:00|27926.51|27926.51|27932.05|27932.05|27932.05|27932.05|27926.51|27926.51|0
1654859760000|2022-06-10 11:16:00|27925.77|27925.77|27928.91|27928.91|27928.91|27928.91|27925.77|27925.77|0
1654859790000|2022-06-10 11:16:30|27917.84|27917.84|27923.38|27923.38|27923.38|27923.38|27906.77|27906.77|0
1654859820000|2022-06-10 11:17:00|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|27934.44|0
1654859830000|2022-06-10 11:17:10|27923.38|27923.38|27906.77|27906.77|27923.38|27923.38|27895.7|27895.7|0
1654859840000|2022-06-10 11:17:20|27895.7|27895.7|27895.7|27895.7|27906.77|27906.77|27895.7|27895.7|0
1654859850000|2022-06-10 11:17:30|27912.31|27912.31|27923.38|27923.38|27923.38|27923.38|27912.31|27912.31|0
1654859860000|2022-06-10 11:17:40|27917.84|27917.84|27928.91|27928.91|27928.91|27928.91|27917.84|27917.84|0
1654859870000|2022-06-10 11:17:50|27901.24|27901.24|27901.24|27901.24|27901.24|27901.24|27890.17|27890.17|0
1654859880000|2022-06-10 11:18:00|27906.77|27906.77|27923.38|27923.38|27923.38|27923.38|27895.7|27895.7|0
1654859910000|2022-06-10 11:18:30|27906.77|27906.77|27912.31|27912.31|27912.31|27912.31|27906.77|27906.77|0
1654859990000|2022-06-10 11:19:50|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|0
1654860000000|2022-06-10 11:20:00|27906.77|27906.77|27906.77|27906.77|27906.77|27906.77|27906.77|27906.77|0
1654860030000|2022-06-10 11:20:30|27895.7|27895.7|27890.17|27890.17|27895.7|27895.7|27890.17|27890.17|0
1654860050000|2022-06-10 11:20:50|27884.63|27884.63|27884.63|27884.63|27884.63|27884.63|27884.63|27884.63|0
1654860070000|2022-06-10 11:21:10|27879.1|27879.1|27879.1|27879.1|27879.1|27879.1|27879.1|27879.1|0
1654860080000|2022-06-10 11:21:20|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|0
1654860110000|2022-06-10 11:21:50|27901.24|27901.24|27901.24|27901.24|27901.24|27901.24|27901.24|27901.24|0
1654860140000|2022-06-10 11:22:20|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|27895.7|0
1654860170000|2022-06-10 11:22:50|27906.77|27906.77|27909.91|27909.91|27909.91|27909.91|27906.77|27906.77|0
1654860180000|2022-06-10 11:23:00|27904.37|27904.37|27904.37|27904.37|27904.37|27904.37|27904.37|27904.37|0
1654860190000|2022-06-10 11:23:10|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1654860230000|2022-06-10 11:23:50|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|27915.44|0
1654860260000|2022-06-10 11:24:20|27909.91|27909.91|27915.44|27915.44|27915.44|27915.44|27909.91|27909.91|0
1654860290000|2022-06-10 11:24:50|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1654860330000|2022-06-10 11:25:30|27913.14|27913.14|27913.14|27913.14|27913.14|27913.14|27913.14|27913.14|0
1654860350000|2022-06-10 11:25:50|27902.07|27902.07|27902.07|27902.07|27902.07|27902.07|27902.07|27902.07|0
1654860370000|2022-06-10 11:26:10|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|27896.54|0
1654860380000|2022-06-10 11:26:20|27890.26|27890.26|27895.8|27895.8|27895.8|27895.8|27890.26|27890.26|0
1654860470000|2022-06-10 11:27:50|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|0
1654860550000|2022-06-10 11:29:10|27873.66|27873.66|27862.59|27862.59|27884.73|27884.73|27857.05|27857.05|0
1654860580000|2022-06-10 11:29:40|27857.05|27857.05|27868.12|27868.12|27868.12|27868.12|27857.05|27857.05|0
1654860600000|2022-06-10 11:30:00|27873.66|27873.66|27884.73|27884.73|27884.73|27884.73|27873.66|27873.66|0
1654860630000|2022-06-10 11:30:30|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|27890.26|0
1654860650000|2022-06-10 11:30:50|27893.5|27893.5|27893.5|27893.5|27893.5|27893.5|27893.5|27893.5|0
1654860660000|2022-06-10 11:31:00|27896.63|27896.63|27907.7|27907.7|27907.7|27907.7|27896.63|27896.63|0
1654860700000|2022-06-10 11:31:40|27913.24|27913.24|27913.24|27913.24|27913.24|27913.24|27913.24|27913.24|0
1654860710000|2022-06-10 11:31:50|27916.47|27916.47|27919.7|27919.7|27919.7|27919.7|27916.47|27916.47|0
1654860720000|2022-06-10 11:32:00|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|27925.24|0
1654860750000|2022-06-10 11:32:30|27930.77|27930.77|27941.84|27941.84|27941.84|27941.84|27930.77|27930.77|0
1654860760000|2022-06-10 11:32:40|27947.38|27947.38|27969.52|27969.52|27969.52|27969.52|27947.38|27947.38|0
1654860770000|2022-06-10 11:32:50|27966.28|27966.28|27966.28|27966.28|27966.28|27966.28|27966.28|27966.28|0
1654860780000|2022-06-10 11:33:00|27969.52|27969.52|27966.28|27966.28|27969.52|27969.52|27966.28|27966.28|0
1654860790000|2022-06-10 11:33:10|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|27960.75|0
1654860800000|2022-06-10 11:33:20|27957.52|27957.52|27960.75|27960.75|27960.75|27960.75|27957.52|27957.52|0
1654860880000|2022-06-10 11:34:40|27955.21|27955.21|27955.21|27955.21|27955.21|27955.21|27955.21|27955.21|0
1654860900000|2022-06-10 11:35:00|27951.98|27951.98|27946.45|27946.45|27951.98|27951.98|27946.45|27946.45|0
1654860950000|2022-06-10 11:35:50|27952.91|27952.91|27952.91|27952.91|27952.91|27952.91|27952.91|27952.91|0
1654860970000|2022-06-10 11:36:10|27962.61|27962.61|27962.61|27962.61|27962.61|27962.61|27962.61|27962.61|0
1654860980000|2022-06-10 11:36:20|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|27972.31|0
1654861010000|2022-06-10 11:36:50|27966.78|27966.78|27966.78|27966.78|27966.78|27966.78|27966.78|27966.78|0
1654861020000|2022-06-10 11:37:00|27961.24|27961.24|27958.01|27958.01|27961.24|27961.24|27958.01|27958.01|0
1654861040000|2022-06-10 11:37:20|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|27946.94|0
1654861060000|2022-06-10 11:37:40|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|27935.87|0
1654861080000|2022-06-10 11:38:00|27924.8|27924.8|27919.26|27919.26|27924.8|27924.8|27919.26|27919.26|0
1654861090000|2022-06-10 11:38:10|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|0
1654861160000|2022-06-10 11:39:20|27902.66|27902.66|27902.66|27902.66|27902.66|27902.66|27902.66|27902.66|0
1654861220000|2022-06-10 11:40:20|27905.8|27905.8|27905.8|27905.8|27905.8|27905.8|27905.8|27905.8|0
1654861230000|2022-06-10 11:40:30|27894.73|27894.73|27894.73|27894.73|27894.73|27894.73|27894.73|27894.73|0
1654861260000|2022-06-10 11:41:00|27888.45|27888.45|27888.45|27888.45|27888.45|27888.45|27888.45|27888.45|0
1654861270000|2022-06-10 11:41:10|27910.59|27910.59|27910.59|27910.59|27910.59|27910.59|27910.59|27910.59|0
1654861320000|2022-06-10 11:42:00|27921.66|27921.66|27927.2|27927.2|27927.2|27927.2|27921.66|27921.66|0
1654861340000|2022-06-10 11:42:20|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|0
1654861380000|2022-06-10 11:43:00|27916.13|27916.13|27916.13|27916.13|27916.13|27916.13|27916.13|27916.13|0
1654861450000|2022-06-10 11:44:10|27910.59|27910.59|27899.52|27899.52|27910.59|27910.59|27893.99|27893.99|0
1654861500000|2022-06-10 11:45:00|27902.76|27902.76|27896.29|27896.29|27902.76|27902.76|27896.29|27896.29|0
1654861510000|2022-06-10 11:45:10|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|0
1654861520000|2022-06-10 11:45:20|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|27911.24|0
1654861540000|2022-06-10 11:45:40|27922.31|27922.31|27922.31|27922.31|27922.31|27922.31|27922.31|27922.31|0
1654861550000|2022-06-10 11:45:50|27927.84|27927.84|27927.84|27927.84|27927.84|27927.84|27927.84|27927.84|0
1654861560000|2022-06-10 11:46:00|27916.77|27916.77|27916.77|27916.77|27916.77|27916.77|27916.77|27916.77|0
1654861600000|2022-06-10 11:46:40|27900.17|27900.17|27900.17|27900.17|27900.17|27900.17|27900.17|27900.17|0
1654861680000|2022-06-10 11:48:00|27905.7|27905.7|27905.7|27905.7|27905.7|27905.7|27905.7|27905.7|0
1654861710000|2022-06-10 11:48:30|27889.1|27889.1|27889.1|27889.1|27889.1|27889.1|27889.1|27889.1|0
1654861720000|2022-06-10 11:48:40|27885.87|27885.87|27880.33|27880.33|27885.87|27885.87|27880.33|27880.33|0
1654861890000|2022-06-10 11:51:30|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|0
1654861900000|2022-06-10 11:51:40|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|0
1654861980000|2022-06-10 11:53:00|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|27877.1|0
1654862000000|2022-06-10 11:53:20|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|27866.03|0
1654862050000|2022-06-10 11:54:10|27877.1|27877.1|27871.56|27871.56|27877.1|27877.1|27866.03|27866.03|0
1654862060000|2022-06-10 11:54:20|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|27868.43|0
1654862110000|2022-06-10 11:55:10|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|27865.29|0
1654862140000|2022-06-10 11:55:40|27859.75|27859.75|27876.36|27876.36|27876.36|27876.36|27859.75|27859.75|0
1654862240000|2022-06-10 11:57:20|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|27879.59|0
1654862260000|2022-06-10 11:57:40|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|0
1654862300000|2022-06-10 11:58:20|27888.36|27888.36|27882.82|27882.82|27888.36|27888.36|27882.82|27882.82|0
1654862310000|2022-06-10 11:58:30|27877.29|27877.29|27882.82|27882.82|27882.82|27882.82|27877.29|27877.29|0
1654862390000|2022-06-10 11:59:50|27886.06|27886.06|27886.06|27886.06|27886.06|27886.06|27886.06|27886.06|0
1654862430000|2022-06-10 12:00:30|27889.29|27889.29|27889.29|27889.29|27889.29|27889.29|27889.29|27889.29|0
1654862470000|2022-06-10 12:01:10|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|27894.82|0
1654862510000|2022-06-10 12:01:50|27916.96|27916.96|27940.77|27940.77|27940.77|27940.77|27916.96|27916.96|0
1654862520000|2022-06-10 12:02:00|27943.91|27943.91|27960.08|27960.08|27960.08|27960.08|27943.91|27943.91|0
1654862540000|2022-06-10 12:02:20|27971.15|27971.15|27971.15|27971.15|27971.15|27971.15|27971.15|27971.15|0
1654862560000|2022-06-10 12:02:40|27977.61|27977.61|27966.54|27966.54|27977.61|27977.61|27966.54|27966.54|0
1654862610000|2022-06-10 12:03:30|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|0
1654862640000|2022-06-10 12:04:00|27945.78|27945.78|27951.31|27951.31|27951.31|27951.31|27940.24|27940.24|0
1654862680000|2022-06-10 12:04:40|27935.14|27935.14|27935.14|27935.14|27935.14|27935.14|27935.14|27935.14|0
1654862690000|2022-06-10 12:04:50|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|27941.61|0
1654862710000|2022-06-10 12:05:10|27919.47|27919.47|27919.47|27919.47|27919.47|27919.47|27919.47|27919.47|0
1654862760000|2022-06-10 12:06:00|27925.01|27925.01|27925.01|27925.01|27925.01|27925.01|27925.01|27925.01|0
1654862910000|2022-06-10 12:08:30|27913.94|27913.94|27913.94|27913.94|27913.94|27913.94|27913.94|27913.94|0
1654862920000|2022-06-10 12:08:40|27920.21|27920.21|27925.75|27925.75|27925.75|27925.75|27920.21|27920.21|0
1654862950000|2022-06-10 12:09:10|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1654862960000|2022-06-10 12:09:20|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|27920.21|0
1654863050000|2022-06-10 12:10:50|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|27914.68|0
1654863200000|2022-06-10 12:13:20|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|27924.09|0
1654863210000|2022-06-10 12:13:30|27927.23|27927.23|27927.23|27927.23|27927.23|27927.23|27927.23|27927.23|0
1654863250000|2022-06-10 12:14:10|27920.76|27920.76|27924|27924|27924|27924|27920.76|27920.76|0
1654863260000|2022-06-10 12:14:20|27929.53|27929.53|27929.53|27929.53|27929.53|27929.53|27929.53|27929.53|0
1654863270000|2022-06-10 12:14:30|27962.74|27962.74|27969.01|27969.01|27969.01|27969.01|27962.74|27962.74|0
1654863310000|2022-06-10 12:15:10|27957.94|27957.94|27957.94|27957.94|27957.94|27957.94|27957.94|27957.94|0
1654863370000|2022-06-10 12:16:10|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|27946.87|0
1654863600000|2022-06-10 12:20:00|27959.43|27959.43|27959.43|27959.43|27959.43|27959.43|27959.43|27959.43|0
1654863660000|2022-06-10 12:21:00|27956.29|27956.29|27959.52|27959.52|27959.52|27959.52|27956.29|27956.29|0
1654863720000|2022-06-10 12:22:00|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|27953.25|0
1654863750000|2022-06-10 12:22:30|27947.71|27947.71|27914.5|27914.5|27947.71|27947.71|27914.5|27914.5|0
1654863760000|2022-06-10 12:22:40|27920.04|27920.04|27929.45|27929.45|27929.45|27929.45|27920.04|27920.04|0
1654863780000|2022-06-10 12:23:00|27940.52|27940.52|27946.05|27946.05|27946.05|27946.05|27940.52|27940.52|0
1654863790000|2022-06-10 12:23:10|27940.52|27940.52|27946.05|27946.05|27946.05|27946.05|27940.52|27940.52|0
1654863820000|2022-06-10 12:23:40|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1654863880000|2022-06-10 12:24:40|27934.99|27934.99|27934.99|27934.99|27934.99|27934.99|27934.99|27934.99|0
1654863900000|2022-06-10 12:25:00|27944.4|27944.4|27944.4|27944.4|27944.4|27944.4|27944.4|27944.4|0
1654863920000|2022-06-10 12:25:20|27934.7|27934.7|27970.95|27970.95|27970.95|27970.95|27931.47|27931.47|0
1654863950000|2022-06-10 12:25:50|27982.02|27982.02|27982.02|27982.02|27982.02|27982.02|27982.02|27982.02|0
1654864040000|2022-06-10 12:27:20|27975.74|27975.74|27942.54|27942.54|27975.74|27975.74|27942.54|27942.54|0
1654864050000|2022-06-10 12:27:30|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|27945.67|0
1654864100000|2022-06-10 12:28:20|27940.14|27940.14|27934.6|27934.6|27940.14|27940.14|27934.6|27934.6|0
1654864110000|2022-06-10 12:28:30|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|0
1654864150000|2022-06-10 12:29:10|27925|27925|27908.4|27908.4|27925|27925|27908.4|27908.4|0
1654864160000|2022-06-10 12:29:20|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|27905.26|0
1654864170000|2022-06-10 12:29:30|27908.49|27908.49|27908.49|27908.49|27908.49|27908.49|27908.49|27908.49|0
1654864190000|2022-06-10 12:29:50|27902.22|27902.22|27896.68|27896.68|27902.22|27902.22|27896.68|27896.68|0
1654864200000|2022-06-10 12:30:00|27861.61|27861.61|27736.66|27736.66|27872.68|27872.68|27736.66|27736.66|0
1654864210000|2022-06-10 12:30:10|27725.59|27725.59|27710.26|27710.26|27756.4|27756.4|27682.59|27682.59|0
1654864220000|2022-06-10 12:30:20|27713.49|27713.49|27783.16|27783.16|27783.16|27783.16|27713.49|27713.49|0
1654864230000|2022-06-10 12:30:30|27792.86|27792.86|27838.71|27838.71|27847.29|27847.29|27792.86|27792.86|0
1654864240000|2022-06-10 12:30:40|27811.04|27811.04|27798.11|27798.11|27811.04|27811.04|27798.11|27798.11|0
1654864250000|2022-06-10 12:30:50|27792.57|27792.57|27767.3|27767.3|27792.57|27792.57|27767.3|27767.3|0
1654864260000|2022-06-10 12:31:00|27750.69|27750.69|27750.69|27750.69|27750.69|27750.69|27750.69|27750.69|0
1654864270000|2022-06-10 12:31:10|27767.3|27767.3|27761.76|27761.76|27767.3|27767.3|27761.76|27761.76|0
1654864280000|2022-06-10 12:31:20|27755.49|27755.49|27784.34|27784.34|27784.34|27784.34|27739.32|27739.32|0
1654864300000|2022-06-10 12:31:40|27762.2|27762.2|27778.8|27778.8|27784.34|27784.34|27762.2|27762.2|0
1654864310000|2022-06-10 12:31:50|27781.94|27781.94|27796.15|27796.15|27796.15|27796.15|27781.94|27781.94|0
1654864320000|2022-06-10 12:32:00|27805.85|27805.85|27799.57|27799.57|27805.85|27805.85|27799.57|27799.57|0
1654864330000|2022-06-10 12:32:10|27796.44|27796.44|27797.18|27797.18|27797.18|27797.18|27790.9|27790.9|0
1654864340000|2022-06-10 12:32:20|27780.57|27780.57|27767.64|27767.64|27780.57|27780.57|27767.64|27767.64|0
1654864350000|2022-06-10 12:32:30|27773.17|27773.17|27773.17|27773.17|27773.17|27773.17|27773.17|27773.17|0
1654864370000|2022-06-10 12:32:50|27760.62|27760.62|27763.86|27763.86|27763.86|27763.86|27760.62|27760.62|0
1654864380000|2022-06-10 12:33:00|27769.39|27769.39|27763.86|27763.86|27769.39|27769.39|27763.86|27763.86|0
1654864390000|2022-06-10 12:33:10|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|27758.32|0
1654864400000|2022-06-10 12:33:20|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|27780.46|0
1654864410000|2022-06-10 12:33:30|27774.93|27774.93|27774.93|27774.93|27774.93|27774.93|27774.93|27774.93|0
1654864420000|2022-06-10 12:33:40|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|27763.86|0
1654864440000|2022-06-10 12:34:00|27760.72|27760.72|27745.03|27745.03|27760.72|27760.72|27745.03|27745.03|0
1654864450000|2022-06-10 12:34:10|27728.86|27728.86|27678.5|27678.5|27735.33|27735.33|27667.43|27667.43|0
1654864460000|2022-06-10 12:34:20|27672.97|27672.97|27667.43|27667.43|27672.97|27672.97|27667.43|27667.43|0
1654864470000|2022-06-10 12:34:30|27678.5|27678.5|27690.5|27690.5|27690.5|27690.5|27678.5|27678.5|0
1654864480000|2022-06-10 12:34:40|27684.97|27684.97|27684.97|27684.97|27684.97|27684.97|27684.97|27684.97|0
1654864490000|2022-06-10 12:34:50|27678.69|27678.69|27661.16|27661.16|27678.69|27678.69|27661.16|27661.16|0
1654864500000|2022-06-10 12:35:00|27658.02|27658.02|27658.02|27658.02|27658.02|27658.02|27658.02|27658.02|0
1654864510000|2022-06-10 12:35:10|27661.16|27661.16|27667.43|27667.43|27667.43|27667.43|27661.16|27661.16|0
1654864530000|2022-06-10 12:35:30|27700.64|27700.64|27694.37|27694.37|27700.64|27700.64|27694.37|27694.37|0
1654864560000|2022-06-10 12:36:00|27688.83|27688.83|27692.06|27692.06|27692.06|27692.06|27688.83|27688.83|0
1654864570000|2022-06-10 12:36:10|27686.53|27686.53|27686.53|27686.53|27686.53|27686.53|27686.53|27686.53|0
1654864580000|2022-06-10 12:36:20|27680.99|27680.99|27675.46|27675.46|27680.99|27680.99|27675.46|27675.46|0
1654864590000|2022-06-10 12:36:30|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|0
1654864600000|2022-06-10 12:36:40|27654.69|27654.69|27660.23|27660.23|27660.23|27660.23|27654.69|27654.69|0
1654864620000|2022-06-10 12:37:00|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|27663.46|0
1654864650000|2022-06-10 12:37:30|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|0
1654864710000|2022-06-10 12:38:30|27652.39|27652.39|27652.39|27652.39|27652.39|27652.39|27652.39|27652.39|0
1654864720000|2022-06-10 12:38:40|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|27668.99|0
1654864730000|2022-06-10 12:38:50|27696.67|27696.67|27696.67|27696.67|27696.67|27696.67|27696.67|27696.67|0
1654864750000|2022-06-10 12:39:10|27699.8|27699.8|27683.2|27683.2|27699.8|27699.8|27683.2|27683.2|0
1654864770000|2022-06-10 12:39:30|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|27680.06|0
1654864790000|2022-06-10 12:39:50|27673.6|27673.6|27673.6|27673.6|27673.6|27673.6|27673.6|27673.6|0
1654864800000|2022-06-10 12:40:00|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|27684.67|0
1654864820000|2022-06-10 12:40:20|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|27690.2|0
1654864850000|2022-06-10 12:40:50|27693.34|27693.34|27699.61|27699.61|27699.61|27699.61|27693.34|27693.34|0
1654864870000|2022-06-10 12:41:10|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|27721.75|0
1654864910000|2022-06-10 12:41:50|27744.38|27744.38|27744.38|27744.38|27744.38|27744.38|27744.38|27744.38|0
1654864930000|2022-06-10 12:42:10|27755.45|27755.45|27755.45|27755.45|27755.45|27755.45|27755.45|27755.45|0
1654865000000|2022-06-10 12:43:20|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|27758.69|0
1654865020000|2022-06-10 12:43:40|27769.76|27769.76|27801.31|27801.31|27801.31|27801.31|27769.76|27769.76|0
1654865030000|2022-06-10 12:43:50|27804.54|27804.54|27801.31|27801.31|27804.54|27804.54|27801.31|27801.31|0
1654865050000|2022-06-10 12:44:10|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|0
1654865090000|2022-06-10 12:44:50|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1654865100000|2022-06-10 12:45:00|27784.7|27784.7|27767.17|27767.17|27784.7|27784.7|27767.17|27767.17|0
1654865140000|2022-06-10 12:45:40|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|27772.7|0
1654865220000|2022-06-10 12:47:00|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|0
1654865250000|2022-06-10 12:47:30|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|27770.31|0
1654865280000|2022-06-10 12:48:00|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|27767.07|0
1654865370000|2022-06-10 12:49:30|27776.77|27776.77|27776.77|27776.77|27776.77|27776.77|27776.77|27776.77|0
1654865390000|2022-06-10 12:49:50|27771.24|27771.24|27760.17|27760.17|27771.24|27771.24|27760.17|27760.17|0
1654865400000|2022-06-10 12:50:00|27747.24|27747.24|27749.63|27749.63|27749.63|27749.63|27744.1|27744.1|0
1654865430000|2022-06-10 12:50:30|27730.23|27730.23|27730.23|27730.23|27730.23|27730.23|27730.23|27730.23|0
1654865470000|2022-06-10 12:51:10|27719.17|27719.17|27719.17|27719.17|27719.17|27719.17|27719.17|27719.17|0
1654865540000|2022-06-10 12:52:20|27713.63|27713.63|27727.93|27727.93|27727.93|27727.93|27713.63|27713.63|0
1654865560000|2022-06-10 12:52:40|27734.21|27734.21|27734.21|27734.21|27734.21|27734.21|27734.21|27734.21|0
1654865610000|2022-06-10 12:53:30|27739.74|27739.74|27739.74|27739.74|27739.74|27739.74|27739.74|27739.74|0
1654865620000|2022-06-10 12:53:40|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|27745.28|0
1654865630000|2022-06-10 12:53:50|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|0
1654865650000|2022-06-10 12:54:10|27751.55|27751.55|27732.73|27732.73|27751.55|27751.55|27732.73|27732.73|0
1654865660000|2022-06-10 12:54:20|27716.12|27716.12|27730.43|27730.43|27730.43|27730.43|27716.12|27716.12|0
1654865680000|2022-06-10 12:54:40|27733.66|27733.66|27733.66|27733.66|27733.66|27733.66|27733.66|27733.66|0
1654865690000|2022-06-10 12:54:50|27739.19|27739.19|27739.19|27739.19|27739.19|27739.19|27739.19|27739.19|0
1654865710000|2022-06-10 12:55:10|27745.47|27745.47|27742.24|27742.24|27745.47|27745.47|27742.24|27742.24|0
1654865800000|2022-06-10 12:56:40|27714.56|27714.56|27714.56|27714.56|27714.56|27714.56|27714.56|27714.56|0
1654865820000|2022-06-10 12:57:00|27720.1|27720.1|27731.17|27731.17|27731.17|27731.17|27720.1|27720.1|0
1654865880000|2022-06-10 12:58:00|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|0
1654865890000|2022-06-10 12:58:10|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|0
1654866000000|2022-06-10 13:00:00|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|0
1654866010000|2022-06-10 13:00:10|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|27720.84|0
1654866030000|2022-06-10 13:00:30|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|27726.37|0
1654866060000|2022-06-10 13:01:00|27720.84|27720.84|27726.37|27726.37|27726.37|27726.37|27720.84|27720.84|0
1654866100000|2022-06-10 13:01:40|27737.44|27737.44|27737.44|27737.44|27737.44|27737.44|27737.44|27737.44|0
1654866160000|2022-06-10 13:02:40|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|27742.98|0
1654866180000|2022-06-10 13:03:00|27746.11|27746.11|27746.11|27746.11|27746.11|27746.11|27746.11|27746.11|0
1654866250000|2022-06-10 13:04:10|27729.51|27729.51|27729.51|27729.51|27729.51|27729.51|27729.51|27729.51|0
1654866260000|2022-06-10 13:04:20|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|27739.21|0
1654866320000|2022-06-10 13:05:20|27744.74|27744.74|27733.67|27733.67|27744.74|27744.74|27733.67|27733.67|0
1654866360000|2022-06-10 13:06:00|27730.44|27730.44|27730.44|27730.44|27730.44|27730.44|27730.44|27730.44|0
1654866390000|2022-06-10 13:06:30|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|27724.17|0
1654866400000|2022-06-10 13:06:40|27702.03|27702.03|27707.56|27707.56|27713.1|27713.1|27702.03|27702.03|0
1654866480000|2022-06-10 13:08:00|27685.42|27685.42|27685.42|27685.42|27690.96|27690.96|27685.42|27685.42|0
1654866490000|2022-06-10 13:08:10|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|27696.49|0
1654866540000|2022-06-10 13:09:00|27683.56|27683.56|27683.56|27683.56|27683.56|27683.56|27683.56|27683.56|0
1654866580000|2022-06-10 13:09:40|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|27666.96|0
1654866620000|2022-06-10 13:10:20|27672.49|27672.49|27672.49|27672.49|27672.49|27672.49|27672.49|27672.49|0
1654866650000|2022-06-10 13:10:50|27675.63|27675.63|27678.86|27678.86|27678.86|27678.86|27675.63|27675.63|0
1654866660000|2022-06-10 13:11:00|27684.4|27684.4|27684.4|27684.4|27684.4|27684.4|27684.4|27684.4|0
1654866790000|2022-06-10 13:13:10|27681.35|27681.35|27681.35|27681.35|27681.35|27681.35|27681.35|27681.35|0
1654866800000|2022-06-10 13:13:20|27675.82|27675.82|27664.75|27664.75|27675.82|27675.82|27664.75|27664.75|0
1654866820000|2022-06-10 13:13:40|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|0
1654866860000|2022-06-10 13:14:20|27670.28|27670.28|27670.28|27670.28|27670.28|27670.28|27670.28|27670.28|0
1654866900000|2022-06-10 13:15:00|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|27659.21|0
1654866910000|2022-06-10 13:15:10|27665.68|27665.68|27704.42|27704.42|27704.42|27704.42|27665.68|27665.68|0
1654866920000|2022-06-10 13:15:20|27707.66|27707.66|27707.66|27707.66|27707.66|27707.66|27707.66|27707.66|0
1654866930000|2022-06-10 13:15:30|27713.93|27713.93|27713.93|27713.93|27713.93|27713.93|27713.93|27713.93|0
1654866960000|2022-06-10 13:16:00|27725|27725|27725|27725|27725|27725|27725|27725|0
1654867040000|2022-06-10 13:17:20|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|0
1654867070000|2022-06-10 13:17:50|27687.63|27687.63|27681.16|27681.16|27697.33|27697.33|27681.16|27681.16|0
1654867080000|2022-06-10 13:18:00|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|27677.93|0
1654867130000|2022-06-10 13:18:50|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|27672.39|0
1654867220000|2022-06-10 13:20:20|27689|27689|27689|27689|27689|27689|27689|27689|0
1654867310000|2022-06-10 13:21:50|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|0
1654867320000|2022-06-10 13:22:00|27689|27689|27689|27689|27689|27689|27689|27689|0
1654867340000|2022-06-10 13:22:20|27682.53|27682.53|27679.3|27679.3|27682.53|27682.53|27679.3|27679.3|0
1654867350000|2022-06-10 13:22:30|27676.07|27676.07|27676.07|27676.07|27676.07|27676.07|27676.07|27676.07|0
1654867370000|2022-06-10 13:22:50|27659.46|27659.46|27659.46|27659.46|27659.46|27659.46|27659.46|27659.46|0
1654867440000|2022-06-10 13:24:00|27648.39|27648.39|27648.39|27648.39|27648.39|27648.39|27648.39|27648.39|0
1654867450000|2022-06-10 13:24:10|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|0
1654867470000|2022-06-10 13:24:30|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|27637.76|0
1654867540000|2022-06-10 13:25:40|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|27643.3|0
1654867550000|2022-06-10 13:25:50|27648.83|27648.83|27654.37|27654.37|27654.37|27654.37|27648.83|27648.83|0
1654867570000|2022-06-10 13:26:10|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|27657.5|0
1654867610000|2022-06-10 13:26:50|27651.97|27651.97|27651.97|27651.97|27651.97|27651.97|27651.97|27651.97|0
1654867620000|2022-06-10 13:27:00|27657.5|27657.5|27663.04|27663.04|27663.04|27663.04|27657.5|27657.5|0
1654867650000|2022-06-10 13:27:30|27669.5|27669.5|27672.74|27672.74|27672.74|27672.74|27669.5|27669.5|0
1654867670000|2022-06-10 13:27:50|27679.2|27679.2|27679.2|27679.2|27679.2|27679.2|27679.2|27679.2|0
1654867680000|2022-06-10 13:28:00|27684.74|27684.74|27693.41|27693.41|27693.41|27693.41|27684.74|27684.74|0
1654867720000|2022-06-10 13:28:40|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|27676.81|0
1654867740000|2022-06-10 13:29:00|27693.41|27693.41|27693.41|27693.41|27693.41|27693.41|27693.41|27693.41|0
1654867770000|2022-06-10 13:29:30|27704.48|27704.48|27710.02|27710.02|27710.02|27710.02|27704.48|27704.48|0
1654867780000|2022-06-10 13:29:40|27715.55|27715.55|27715.55|27715.55|27715.55|27715.55|27715.55|27715.55|0
1654867790000|2022-06-10 13:29:50|27721.09|27721.09|27721.09|27721.09|27721.09|27721.09|27721.09|27721.09|0
1654867800000|2022-06-10 13:30:00|27715.55|27715.55|27735.29|27735.29|27735.29|27735.29|27710.02|27710.02|0
1654867810000|2022-06-10 13:30:10|27724.22|27724.22|27741.66|27741.66|27747.2|27747.2|27724.22|27724.22|0
1654867830000|2022-06-10 13:30:30|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|27736.13|0
1654867840000|2022-06-10 13:30:40|27742.59|27742.59|27737.06|27737.06|27742.59|27742.59|27737.06|27737.06|0
1654867850000|2022-06-10 13:30:50|27731.53|27731.53|27731.53|27731.53|27731.53|27731.53|27731.53|27731.53|0
1654867860000|2022-06-10 13:31:00|27711.78|27711.78|27706.25|27706.25|27711.78|27711.78|27706.25|27706.25|0
1654867880000|2022-06-10 13:31:20|27722.85|27722.85|27729.32|27729.32|27729.32|27729.32|27722.85|27722.85|0
1654867890000|2022-06-10 13:31:30|27722.85|27722.85|27722.85|27722.85|27722.85|27722.85|27722.85|27722.85|0
1654867900000|2022-06-10 13:31:40|27732.27|27732.27|27717.52|27717.52|27732.27|27732.27|27704.59|27704.59|0
1654867910000|2022-06-10 13:31:50|27727.22|27727.22|27723.5|27723.5|27729.53|27729.53|27706.89|27706.89|0
1654867920000|2022-06-10 13:32:00|27733.2|27733.2|27736.43|27736.43|27736.43|27736.43|27733.2|27733.2|0
1654867930000|2022-06-10 13:32:10|27742.71|27742.71|27748.24|27748.24|27748.24|27748.24|27742.71|27742.71|0
1654867940000|2022-06-10 13:32:20|27731.64|27731.64|27725.17|27725.17|27731.64|27731.64|27725.17|27725.17|0
1654867950000|2022-06-10 13:32:30|27722.03|27722.03|27715.76|27715.76|27722.03|27722.03|27715.76|27715.76|0
1654867960000|2022-06-10 13:32:40|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|27704.69|0
1654867970000|2022-06-10 13:32:50|27715.76|27715.76|27721.29|27721.29|27721.29|27721.29|27715.76|27715.76|0
1654868000000|2022-06-10 13:33:20|27718.15|27718.15|27690.48|27690.48|27718.15|27718.15|27690.48|27690.48|0
1654868020000|2022-06-10 13:33:40|27696.02|27696.02|27690.48|27690.48|27696.02|27696.02|27690.48|27690.48|0
1654868030000|2022-06-10 13:33:50|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|27709.88|0
1654868040000|2022-06-10 13:34:00|27715.41|27715.41|27715.41|27715.41|27715.41|27715.41|27715.41|27715.41|0
1654868050000|2022-06-10 13:34:10|27712.18|27712.18|27705.71|27705.71|27712.18|27712.18|27705.71|27705.71|0
1654868060000|2022-06-10 13:34:20|27689.11|27689.11|27689.11|27689.11|27689.11|27689.11|27689.11|27689.11|0
1654868100000|2022-06-10 13:35:00|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|0
1654868110000|2022-06-10 13:35:10|27700.92|27700.92|27707.39|27707.39|27707.39|27707.39|27700.92|27700.92|0
1654868120000|2022-06-10 13:35:20|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|27718.46|0
1654868150000|2022-06-10 13:35:50|27711.99|27711.99|27711.99|27711.99|27711.99|27711.99|27711.99|27711.99|0
1654868160000|2022-06-10 13:36:00|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|0
1654868170000|2022-06-10 13:36:10|27690.78|27690.78|27687.55|27687.55|27690.78|27690.78|27687.55|27687.55|0
1654868180000|2022-06-10 13:36:20|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|0
1654868190000|2022-06-10 13:36:30|27676.48|27676.48|27676.48|27676.48|27676.48|27676.48|27676.48|27676.48|0
1654868200000|2022-06-10 13:36:40|27693.08|27693.08|27698.62|27698.62|27698.62|27698.62|27693.08|27693.08|0
1654868220000|2022-06-10 13:37:00|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|0
1654868230000|2022-06-10 13:37:10|27711.99|27711.99|27727.87|27727.87|27727.87|27727.87|27711.99|27711.99|0
1654868240000|2022-06-10 13:37:20|27738.94|27738.94|27738.94|27738.94|27738.94|27738.94|27738.94|27738.94|0
1654868250000|2022-06-10 13:37:30|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|0
1654868260000|2022-06-10 13:37:40|27736.64|27736.64|27736.64|27736.64|27736.64|27736.64|27736.64|27736.64|0
1654868290000|2022-06-10 13:38:10|27742.17|27742.17|27748.54|27748.54|27748.54|27748.54|27742.17|27742.17|0
1654868300000|2022-06-10 13:38:20|27759.61|27759.61|27762.85|27762.85|27762.85|27762.85|27759.61|27759.61|0
1654868310000|2022-06-10 13:38:30|27766.08|27766.08|27766.08|27766.08|27766.08|27766.08|27766.08|27766.08|0
1654868320000|2022-06-10 13:38:40|27759.61|27759.61|27756.38|27756.38|27759.61|27759.61|27756.38|27756.38|0
1654868330000|2022-06-10 13:38:50|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|27761.91|0
1654868350000|2022-06-10 13:39:10|27758.78|27758.78|27749.08|27749.08|27758.78|27758.78|27749.08|27749.08|0
1654868390000|2022-06-10 13:39:50|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|27738.01|0
1654868420000|2022-06-10 13:40:20|27732.47|27732.47|27732.47|27732.47|27732.47|27732.47|27732.47|27732.47|0
1654868430000|2022-06-10 13:40:30|27738.94|27738.94|27755.54|27755.54|27755.54|27755.54|27738.94|27738.94|0
1654868440000|2022-06-10 13:40:40|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|27744.47|0
1654868460000|2022-06-10 13:41:00|27747.61|27747.61|27747.61|27747.61|27747.61|27747.61|27747.61|27747.61|0
1654868490000|2022-06-10 13:41:30|27758.68|27758.68|27758.68|27758.68|27758.68|27758.68|27758.68|27758.68|0
1654868510000|2022-06-10 13:41:50|27755.54|27755.54|27752.41|27752.41|27755.54|27755.54|27752.41|27752.41|0
1654868560000|2022-06-10 13:42:40|27762.1|27762.1|27768.57|27768.57|27768.57|27768.57|27762.1|27762.1|0
1654868570000|2022-06-10 13:42:50|27765.43|27765.43|27743.29|27743.29|27765.43|27765.43|27743.29|27743.29|0
1654868610000|2022-06-10 13:43:30|27759.9|27759.9|27763.04|27763.04|27763.04|27763.04|27759.9|27759.9|0
1654868660000|2022-06-10 13:44:20|27768.57|27768.57|27771.71|27771.71|27771.71|27771.71|27768.57|27768.57|0
1654868680000|2022-06-10 13:44:40|27774.94|27774.94|27778.17|27778.17|27778.17|27778.17|27774.94|27774.94|0
1654868690000|2022-06-10 13:44:50|27805.85|27805.85|27808.99|27808.99|27808.99|27808.99|27805.85|27805.85|0
1654868700000|2022-06-10 13:45:00|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|27805.85|0
1654868720000|2022-06-10 13:45:20|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|27800.31|0
1654868800000|2022-06-10 13:46:40|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|27797.18|0
1654868810000|2022-06-10 13:46:50|27741.83|27741.83|27741.83|27741.83|27741.83|27741.83|27741.83|27741.83|0
1654868820000|2022-06-10 13:47:00|27732.13|27732.13|27735.36|27735.36|27735.36|27735.36|27732.13|27732.13|0
1654868840000|2022-06-10 13:47:20|27751.97|27751.97|27785.18|27785.18|27785.18|27785.18|27751.97|27751.97|0
1654868850000|2022-06-10 13:47:30|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|0
1654868870000|2022-06-10 13:47:50|27781.5|27781.5|27778.27|27778.27|27781.5|27781.5|27778.27|27778.27|0
1654868880000|2022-06-10 13:48:00|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|27771.8|0
1654868890000|2022-06-10 13:48:10|27766.27|27766.27|27766.27|27766.27|27766.27|27766.27|27766.27|27766.27|0
1654868950000|2022-06-10 13:49:10|27749.66|27749.66|27749.66|27749.66|27749.66|27749.66|27749.66|27749.66|0
1654868960000|2022-06-10 13:49:20|27752.8|27752.8|27752.8|27752.8|27752.8|27752.8|27752.8|27752.8|0
1654868970000|2022-06-10 13:49:30|27759.27|27759.27|27772.64|27772.64|27772.64|27772.64|27756.04|27756.04|0
1654868990000|2022-06-10 13:49:50|27767.11|27767.11|27756.04|27756.04|27767.11|27767.11|27756.04|27756.04|0
1654869000000|2022-06-10 13:50:00|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|27752.9|0
1654869010000|2022-06-10 13:50:10|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|27747.36|0
1654869020000|2022-06-10 13:50:20|27750.6|27750.6|27744.13|27744.13|27750.6|27750.6|27744.13|27744.13|0
1654869030000|2022-06-10 13:50:30|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|0
1654869040000|2022-06-10 13:50:40|27752.8|27752.8|27755.1|27755.1|27758.34|27758.34|27752.8|27752.8|0
1654869050000|2022-06-10 13:50:50|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|27749.57|0
1654869080000|2022-06-10 13:51:20|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|0
1654869090000|2022-06-10 13:51:30|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1654869130000|2022-06-10 13:52:10|27737.57|27737.57|27754.17|27754.17|27754.17|27754.17|27737.57|27737.57|0
1654869140000|2022-06-10 13:52:20|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|27743.1|0
1654869150000|2022-06-10 13:52:30|27746.34|27746.34|27733.79|27733.79|27746.34|27746.34|27733.79|27733.79|0
1654869180000|2022-06-10 13:53:00|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|0
1654869200000|2022-06-10 13:53:20|27725.11|27725.11|27725.11|27725.11|27725.11|27725.11|27725.11|27725.11|0
1654869210000|2022-06-10 13:53:30|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|27730.65|0
1654869220000|2022-06-10 13:53:40|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|27724.37|0
1654869230000|2022-06-10 13:53:50|27721.23|27721.23|27710.17|27710.17|27721.23|27721.23|27710.17|27710.17|0
1654869290000|2022-06-10 13:54:50|27704.63|27704.63|27704.63|27704.63|27704.63|27704.63|27704.63|27704.63|0
1654869310000|2022-06-10 13:55:10|27701.49|27701.49|27698.36|27698.36|27701.49|27701.49|27698.36|27698.36|0
1654869340000|2022-06-10 13:55:40|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|0
1654869370000|2022-06-10 13:56:10|27681.75|27681.75|27681.75|27681.75|27681.75|27681.75|27681.75|27681.75|0
1654869380000|2022-06-10 13:56:20|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|27687.29|0
1654869390000|2022-06-10 13:56:30|27692.82|27692.82|27698.36|27698.36|27698.36|27698.36|27692.82|27692.82|0
1654869420000|2022-06-10 13:57:00|27688.66|27688.66|27698.36|27698.36|27698.36|27698.36|27688.66|27688.66|0
1654869430000|2022-06-10 13:57:10|27704.82|27704.82|27750.77|27750.77|27754|27754|27704.82|27704.82|0
1654869440000|2022-06-10 13:57:20|27745.24|27745.24|27756.31|27756.31|27756.31|27756.31|27745.24|27745.24|0
1654869460000|2022-06-10 13:57:40|27739.7|27739.7|27747.54|27747.54|27750.77|27750.77|27739.7|27739.7|0
1654869470000|2022-06-10 13:57:50|27742|27742|27747.54|27747.54|27747.54|27747.54|27742|27742|0
1654869490000|2022-06-10 13:58:10|27750.77|27750.77|27757.24|27757.24|27757.24|27757.24|27750.77|27750.77|0
1654869520000|2022-06-10 13:58:40|27746.17|27746.17|27739.89|27739.89|27746.17|27746.17|27739.89|27739.89|0
1654869540000|2022-06-10 13:59:00|27723.29|27723.29|27723.29|27723.29|27723.29|27723.29|27723.29|27723.29|0
1654869570000|2022-06-10 13:59:30|27734.36|27734.36|27734.36|27734.36|27734.36|27734.36|27734.36|27734.36|0
1654869580000|2022-06-10 13:59:40|27728.82|27728.82|27734.36|27734.36|27734.36|27734.36|27728.82|27728.82|0
1654869600000|2022-06-10 14:00:00|27718.19|27718.19|27715.05|27715.05|27718.19|27718.19|27715.05|27715.05|0
1654869610000|2022-06-10 14:00:10|27703.99|27703.99|27703.99|27703.99|27703.99|27703.99|27703.99|27703.99|0
1654869620000|2022-06-10 14:00:20|27707.12|27707.12|27707.12|27707.12|27707.12|27707.12|27707.12|27707.12|0
1654869670000|2022-06-10 14:01:10|27690.52|27690.52|27684.24|27684.24|27690.52|27690.52|27684.24|27684.24|0
1654869720000|2022-06-10 14:02:00|27677.78|27677.78|27677.78|27677.78|27677.78|27677.78|27677.78|27677.78|0
1654869730000|2022-06-10 14:02:10|27674.54|27674.54|27674.54|27674.54|27674.54|27674.54|27674.54|27674.54|0
1654869740000|2022-06-10 14:02:20|27685.61|27685.61|27685.61|27685.61|27685.61|27685.61|27685.61|27685.61|0
1654869750000|2022-06-10 14:02:30|27682.48|27682.48|27682.48|27682.48|27682.48|27682.48|27682.48|27682.48|0
1654869800000|2022-06-10 14:03:20|27654.8|27654.8|27654.8|27654.8|27654.8|27654.8|27654.8|27654.8|0
1654869810000|2022-06-10 14:03:30|27649.27|27649.27|27649.27|27649.27|27649.27|27649.27|27649.27|27649.27|0
1654869820000|2022-06-10 14:03:40|27643.73|27643.73|27643.73|27643.73|27643.73|27643.73|27643.73|27643.73|0
1654869850000|2022-06-10 14:04:10|27646.87|27646.87|27650.01|27650.01|27650.01|27650.01|27646.87|27646.87|0
1654869900000|2022-06-10 14:05:00|27646.87|27646.87|27646.87|27646.87|27646.87|27646.87|27646.87|27646.87|0
1654869920000|2022-06-10 14:05:20|27653.34|27653.34|27656.57|27656.57|27656.57|27656.57|27653.34|27653.34|0
1654869930000|2022-06-10 14:05:30|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|0
1654869940000|2022-06-10 14:05:40|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|0
1654869950000|2022-06-10 14:05:50|27662.1|27662.1|27655.64|27655.64|27662.1|27662.1|27655.64|27655.64|0
1654869970000|2022-06-10 14:06:10|27658.87|27658.87|27655.64|27655.64|27658.87|27658.87|27655.64|27655.64|0
1654870000000|2022-06-10 14:06:40|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|27650.1|0
1654870030000|2022-06-10 14:07:10|27661.17|27661.17|27675.38|27675.38|27675.38|27675.38|27661.17|27661.17|0
1654870060000|2022-06-10 14:07:40|27672.24|27672.24|27672.24|27672.24|27672.24|27672.24|27672.24|27672.24|0
1654870080000|2022-06-10 14:08:00|27633.5|27633.5|27633.5|27633.5|27633.5|27633.5|27633.5|27633.5|0
1654870100000|2022-06-10 14:08:20|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|27630.36|0
1654870150000|2022-06-10 14:09:10|27635.9|27635.9|27635.9|27635.9|27635.9|27635.9|27635.9|27635.9|0
1654870220000|2022-06-10 14:10:20|27608.22|27608.22|27608.22|27608.22|27608.22|27608.22|27608.22|27608.22|0
1654870260000|2022-06-10 14:11:00|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|0
1654870270000|2022-06-10 14:11:10|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|0
1654870280000|2022-06-10 14:11:20|27582.01|27582.01|27585.25|27585.25|27585.25|27585.25|27582.01|27582.01|0
1654870290000|2022-06-10 14:11:30|27579.71|27579.71|27590.78|27590.78|27590.78|27590.78|27579.71|27579.71|0
1654870310000|2022-06-10 14:11:50|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|0
1654870330000|2022-06-10 14:12:10|27589.41|27589.41|27589.41|27589.41|27589.41|27589.41|27589.41|27589.41|0
1654870340000|2022-06-10 14:12:20|27600.48|27600.48|27594.02|27594.02|27600.48|27600.48|27594.02|27594.02|0
1654870350000|2022-06-10 14:12:30|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|0
1654870390000|2022-06-10 14:13:10|27594.02|27594.02|27590.78|27590.78|27594.02|27594.02|27590.78|27590.78|0
1654870400000|2022-06-10 14:13:20|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|27594.02|0
1654870410000|2022-06-10 14:13:30|27600.48|27600.48|27609.89|27609.89|27609.89|27609.89|27600.48|27600.48|0
1654870420000|2022-06-10 14:13:40|27620.96|27620.96|27604.36|27604.36|27620.96|27620.96|27604.36|27604.36|0
1654870440000|2022-06-10 14:14:00|27598.83|27598.83|27589.13|27589.13|27598.83|27598.83|27589.13|27589.13|0
1654870450000|2022-06-10 14:14:10|27594.66|27594.66|27594.66|27594.66|27594.66|27594.66|27594.66|27594.66|0
1654870460000|2022-06-10 14:14:20|27601.13|27601.13|27594.66|27594.66|27604.36|27604.36|27594.66|27594.66|0
1654870470000|2022-06-10 14:14:30|27604.36|27604.36|27601.22|27601.22|27604.36|27604.36|27601.22|27601.22|0
1654870480000|2022-06-10 14:14:40|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1654870490000|2022-06-10 14:14:50|27620.13|27620.13|27614.59|27614.59|27620.13|27620.13|27614.59|27614.59|0
1654870500000|2022-06-10 14:15:00|27611.46|27611.46|27594.85|27594.85|27611.46|27611.46|27594.85|27594.85|0
1654870510000|2022-06-10 14:15:10|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|27591.62|0
1654870520000|2022-06-10 14:15:20|27594.85|27594.85|27598.08|27598.08|27598.08|27598.08|27594.85|27594.85|0
1654870530000|2022-06-10 14:15:30|27601.32|27601.32|27632.13|27632.13|27632.13|27632.13|27601.32|27601.32|0
1654870570000|2022-06-10 14:16:10|27635.27|27635.27|27635.27|27635.27|27635.27|27635.27|27635.27|27635.27|0
1654870610000|2022-06-10 14:16:50|27646.34|27646.34|27651.87|27651.87|27651.87|27651.87|27646.34|27646.34|0
1654870620000|2022-06-10 14:17:00|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|0
1654870670000|2022-06-10 14:17:50|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|0
1654870680000|2022-06-10 14:18:00|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|27671.27|0
1654870700000|2022-06-10 14:18:20|27643.6|27643.6|27643.6|27643.6|27643.6|27643.6|27643.6|27643.6|0
1654870710000|2022-06-10 14:18:30|27633.9|27633.9|27650.5|27650.5|27650.5|27650.5|27633.9|27633.9|0
1654870750000|2022-06-10 14:19:10|27653.73|27653.73|27656.97|27656.97|27656.97|27656.97|27653.73|27653.73|0
1654870780000|2022-06-10 14:19:40|27629.29|27629.29|27634.83|27634.83|27634.83|27634.83|27629.29|27629.29|0
1654870800000|2022-06-10 14:20:00|27645.9|27645.9|27645.9|27645.9|27645.9|27645.9|27640.36|27640.36|0
1654870810000|2022-06-10 14:20:10|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|0
1654870820000|2022-06-10 14:20:20|27622.83|27622.83|27622.83|27622.83|27622.83|27622.83|27622.83|27622.83|0
1654870830000|2022-06-10 14:20:30|27619.59|27619.59|27610.83|27610.83|27619.59|27619.59|27610.83|27610.83|0
1654870840000|2022-06-10 14:20:40|27605.29|27605.29|27587.95|27587.95|27605.29|27605.29|27587.95|27587.95|0
1654870850000|2022-06-10 14:20:50|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|27610.09|0
1654870860000|2022-06-10 14:21:00|27606.85|27606.85|27603.62|27603.62|27606.85|27606.85|27603.62|27603.62|0
1654870900000|2022-06-10 14:21:40|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|0
1654870920000|2022-06-10 14:22:00|27603.62|27603.62|27616.46|27616.46|27616.46|27616.46|27603.62|27603.62|0
1654870930000|2022-06-10 14:22:10|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|0
1654870940000|2022-06-10 14:22:20|27627.53|27627.53|27633.06|27633.06|27633.06|27633.06|27627.53|27627.53|0
1654870960000|2022-06-10 14:22:40|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|0
1654870970000|2022-06-10 14:22:50|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|0
1654870990000|2022-06-10 14:23:10|27633.5|27633.5|27650.1|27650.1|27650.1|27650.1|27633.5|27633.5|0
1654871010000|2022-06-10 14:23:30|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|0
1654871020000|2022-06-10 14:23:40|27650.1|27650.1|27644.57|27644.57|27650.1|27650.1|27644.57|27644.57|0
1654871040000|2022-06-10 14:24:00|27650.1|27650.1|27644.57|27644.57|27650.1|27650.1|27644.57|27644.57|0
1654871070000|2022-06-10 14:24:30|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1654871090000|2022-06-10 14:24:50|27636.64|27636.64|27647.71|27647.71|27647.71|27647.71|27636.64|27636.64|0
1654871140000|2022-06-10 14:25:40|27653.24|27653.24|27653.24|27653.24|27653.24|27653.24|27653.24|27653.24|0
1654871160000|2022-06-10 14:26:00|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|27656.47|0
1654871170000|2022-06-10 14:26:10|27659.61|27659.61|27659.61|27659.61|27659.61|27659.61|27659.61|27659.61|0
1654871220000|2022-06-10 14:27:00|27670.68|27670.68|27670.68|27670.68|27670.68|27670.68|27670.68|27670.68|0
1654871240000|2022-06-10 14:27:20|27676.22|27676.22|27676.22|27676.22|27676.22|27676.22|27676.22|27676.22|0
1654871260000|2022-06-10 14:27:40|27659.61|27659.61|27643.45|27643.45|27659.61|27659.61|27643.45|27643.45|0
1654871300000|2022-06-10 14:28:20|27640.31|27640.31|27640.31|27640.31|27640.31|27640.31|27640.31|27640.31|0
1654871380000|2022-06-10 14:29:40|27629.24|27629.24|27640.31|27640.31|27640.31|27640.31|27629.24|27629.24|0
1654871390000|2022-06-10 14:29:50|27634.77|27634.77|27625.07|27625.07|27634.77|27634.77|27625.07|27625.07|0
1654871410000|2022-06-10 14:30:10|27612.14|27612.14|27615.38|27615.38|27615.38|27615.38|27612.14|27612.14|0
1654871430000|2022-06-10 14:30:30|27618.61|27618.61|27618.61|27618.61|27618.61|27618.61|27618.61|27618.61|0
1654871460000|2022-06-10 14:31:00|27613.07|27613.07|27607.54|27607.54|27613.07|27613.07|27607.54|27607.54|0
1654871490000|2022-06-10 14:31:30|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|27613.07|0
1654871520000|2022-06-10 14:32:00|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|0
1654871550000|2022-06-10 14:32:30|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|0
1654871570000|2022-06-10 14:32:50|27622.68|27622.68|27622.68|27622.68|27622.68|27622.68|27622.68|27622.68|0
1654871590000|2022-06-10 14:33:10|27616.4|27616.4|27600.71|27600.71|27616.4|27616.4|27600.71|27600.71|0
1654871610000|2022-06-10 14:33:30|27606.25|27606.25|27600.71|27600.71|27606.25|27606.25|27600.71|27600.71|0
1654871650000|2022-06-10 14:34:10|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|27595.18|0
1654871660000|2022-06-10 14:34:20|27606.25|27606.25|27617.32|27617.32|27617.32|27617.32|27606.25|27606.25|0
1654871700000|2022-06-10 14:35:00|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|27611.78|0
1654871710000|2022-06-10 14:35:10|27608.65|27608.65|27614.18|27614.18|27614.18|27614.18|27608.65|27608.65|0
1654871750000|2022-06-10 14:35:50|27635.88|27635.88|27635.88|27635.88|27635.88|27635.88|27635.88|27635.88|0
1654871760000|2022-06-10 14:36:00|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|0
1654871770000|2022-06-10 14:36:10|27642.35|27642.35|27642.35|27642.35|27642.35|27642.35|27642.35|27642.35|0
1654871780000|2022-06-10 14:36:20|27647.88|27647.88|27642.35|27642.35|27647.88|27647.88|27642.35|27642.35|0
1654871810000|2022-06-10 14:36:50|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|27647.88|0
1654871820000|2022-06-10 14:37:00|27644.74|27644.74|27614.28|27614.28|27644.74|27644.74|27614.28|27614.28|0
1654871850000|2022-06-10 14:37:30|27608|27608|27624.6|27624.6|27624.6|27624.6|27608|27608|0
1654871880000|2022-06-10 14:38:00|27602.47|27602.47|27596.93|27596.93|27602.47|27602.47|27596.93|27596.93|0
1654871890000|2022-06-10 14:38:10|27624.6|27624.6|27648.42|27648.42|27648.42|27648.42|27624.6|27624.6|0
1654871900000|2022-06-10 14:38:20|27645.28|27645.28|27645.28|27645.28|27645.28|27645.28|27645.28|27645.28|0
1654871930000|2022-06-10 14:38:50|27669.28|27669.28|27669.28|27669.28|27674.81|27674.81|27669.28|27669.28|0
1654871940000|2022-06-10 14:39:00|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|27658.21|0
1654871990000|2022-06-10 14:39:50|27661.44|27661.44|27661.44|27661.44|27661.44|27661.44|27661.44|27661.44|0
1654872040000|2022-06-10 14:40:40|27667.72|27667.72|27681.93|27681.93|27681.93|27681.93|27667.72|27667.72|0
1654872060000|2022-06-10 14:41:00|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|0
1654872070000|2022-06-10 14:41:10|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|27687.46|0
1654872100000|2022-06-10 14:41:40|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|27676.39|0
1654872130000|2022-06-10 14:42:10|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|27666.69|0
1654872140000|2022-06-10 14:42:20|27672.23|27672.23|27672.23|27672.23|27672.23|27672.23|27672.23|27672.23|0
1654872150000|2022-06-10 14:42:30|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|0
1654872160000|2022-06-10 14:42:40|27662.72|27662.72|27651.65|27651.65|27662.72|27662.72|27651.65|27651.65|0
1654872170000|2022-06-10 14:42:50|27648.51|27648.51|27648.51|27648.51|27648.51|27648.51|27648.51|27648.51|0
1654872190000|2022-06-10 14:43:10|27637.44|27637.44|27670.65|27670.65|27670.65|27670.65|27637.44|27637.44|0
1654872220000|2022-06-10 14:43:40|27654.05|27654.05|27666.98|27666.98|27670.21|27670.21|27654.05|27654.05|0
1654872230000|2022-06-10 14:43:50|27672.51|27672.51|27672.51|27672.51|27672.51|27672.51|27672.51|27672.51|0
1654872250000|2022-06-10 14:44:10|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|27666.05|0
1654872260000|2022-06-10 14:44:20|27660.51|27660.51|27677.86|27677.86|27677.86|27677.86|27660.51|27660.51|0
1654872280000|2022-06-10 14:44:40|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|27681.09|0
1654872290000|2022-06-10 14:44:50|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|27684.32|0
1654872300000|2022-06-10 14:45:00|27678.79|27678.79|27678.79|27678.79|27678.79|27678.79|27678.79|27678.79|0
1654872340000|2022-06-10 14:45:40|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|27700.93|0
1654872360000|2022-06-10 14:46:00|27684.32|27684.32|27678.79|27678.79|27684.32|27684.32|27678.79|27678.79|0
1654872370000|2022-06-10 14:46:10|27689.86|27689.86|27700.93|27700.93|27700.93|27700.93|27689.86|27689.86|0
1654872380000|2022-06-10 14:46:20|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|27695.39|0
1654872400000|2022-06-10 14:46:40|27689.86|27689.86|27684.32|27684.32|27689.86|27689.86|27684.32|27684.32|0
1654872450000|2022-06-10 14:47:30|27667.72|27667.72|27670.02|27670.02|27678.79|27678.79|27667.72|27667.72|0
1654872460000|2022-06-10 14:47:40|27673.16|27673.16|27708.04|27708.04|27708.04|27708.04|27673.16|27673.16|0
1654872510000|2022-06-10 14:48:30|27696.97|27696.97|27691.43|27691.43|27696.97|27696.97|27691.43|27691.43|0
1654872530000|2022-06-10 14:48:50|27696.97|27696.97|27702.5|27702.5|27702.5|27702.5|27696.97|27696.97|0
1654872570000|2022-06-10 14:49:30|27705.64|27705.64|27703.34|27703.34|27705.64|27705.64|27700.11|27700.11|0
1654872580000|2022-06-10 14:49:40|27708.87|27708.87|27721.52|27721.52|27721.52|27721.52|27708.87|27708.87|0
1654872590000|2022-06-10 14:49:50|27738.13|27738.13|27738.13|27738.13|27738.13|27738.13|27738.13|27738.13|0
1654872600000|2022-06-10 14:50:00|27741.26|27741.26|27744.4|27744.4|27744.4|27744.4|27741.26|27741.26|0
1654872610000|2022-06-10 14:50:10|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|27727.8|0
1654872620000|2022-06-10 14:50:20|27730.93|27730.93|27727.8|27727.8|27730.93|27730.93|27727.8|27727.8|0
1654872650000|2022-06-10 14:50:50|27731.03|27731.03|27742.1|27742.1|27742.1|27742.1|27731.03|27731.03|0
1654872670000|2022-06-10 14:51:10|27748.37|27748.37|27748.37|27748.37|27748.37|27748.37|27748.37|27748.37|0
1654872680000|2022-06-10 14:51:20|27742.84|27742.84|27742.84|27742.84|27742.84|27742.84|27742.84|27742.84|0
1654872710000|2022-06-10 14:51:50|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|27745.98|0
1654872720000|2022-06-10 14:52:00|27742.74|27742.74|27745.98|27745.98|27745.98|27745.98|27742.74|27742.74|0
1654872730000|2022-06-10 14:52:10|27742.74|27742.74|27745.88|27745.88|27745.88|27745.88|27742.74|27742.74|0
1654872740000|2022-06-10 14:52:20|27723.74|27723.74|27726.88|27726.88|27726.88|27726.88|27723.74|27723.74|0
1654872750000|2022-06-10 14:52:30|27732.42|27732.42|27732.42|27732.42|27732.42|27732.42|27732.42|27732.42|0
1654872790000|2022-06-10 14:53:10|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|27729.28|0
1654872820000|2022-06-10 14:53:40|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|27734.81|0
1654872830000|2022-06-10 14:53:50|27745.88|27745.88|27757.88|27757.88|27757.88|27757.88|27745.88|27745.88|0
1654872870000|2022-06-10 14:54:30|27746.81|27746.81|27746.81|27746.81|27746.81|27746.81|27746.81|27746.81|0
1654872880000|2022-06-10 14:54:40|27741.28|27741.28|27735.74|27735.74|27741.28|27741.28|27735.74|27735.74|0
1654872920000|2022-06-10 14:55:20|27729.28|27729.28|27717.47|27717.47|27729.28|27729.28|27707.86|27707.86|0
1654872930000|2022-06-10 14:55:30|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|27711.19|0
1654872940000|2022-06-10 14:55:40|27694.59|27694.59|27678.9|27678.9|27694.59|27694.59|27678.9|27678.9|0
1654872950000|2022-06-10 14:55:50|27682.04|27682.04|27693.11|27693.11|27693.11|27693.11|27682.04|27682.04|0
1654872960000|2022-06-10 14:56:00|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|27696.24|0
1654872970000|2022-06-10 14:56:10|27679.64|27679.64|27679.64|27679.64|27679.64|27679.64|27679.64|27679.64|0
1654872990000|2022-06-10 14:56:30|27682.78|27682.78|27671.71|27671.71|27682.78|27682.78|27671.71|27671.71|0
1654873000000|2022-06-10 14:56:40|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|0
1654873010000|2022-06-10 14:56:50|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|0
1654873020000|2022-06-10 14:57:00|27668.48|27668.48|27674.01|27674.01|27674.01|27674.01|27668.48|27668.48|0
1654873030000|2022-06-10 14:57:10|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|27668.48|0
1654873050000|2022-06-10 14:57:30|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|0
1654873070000|2022-06-10 14:57:50|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|27666.08|0
1654873080000|2022-06-10 14:58:00|27659.8|27659.8|27670.87|27670.87|27670.87|27670.87|27659.8|27659.8|0
1654873090000|2022-06-10 14:58:10|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|27674.01|0
1654873110000|2022-06-10 14:58:30|27662.94|27662.94|27679.54|27679.54|27679.54|27679.54|27662.94|27662.94|0
1654873120000|2022-06-10 14:58:40|27685.08|27685.08|27681.94|27681.94|27685.08|27685.08|27681.94|27681.94|0
1654873130000|2022-06-10 14:58:50|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|0
1654873140000|2022-06-10 14:59:00|27667.64|27667.64|27653.34|27653.34|27667.64|27667.64|27653.34|27653.34|0
1654873150000|2022-06-10 14:59:10|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|0
1654873170000|2022-06-10 14:59:30|27642.27|27642.27|27642.27|27642.27|27645.5|27645.5|27642.27|27642.27|0
1654873180000|2022-06-10 14:59:40|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|0
1654873190000|2022-06-10 14:59:50|27654.27|27654.27|27654.27|27654.27|27654.27|27654.27|27654.27|27654.27|0
1654873210000|2022-06-10 15:00:10|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|27647.8|0
1654873220000|2022-06-10 15:00:20|27653.34|27653.34|27653.34|27653.34|27658.87|27658.87|27647.8|27647.8|0
1654873230000|2022-06-10 15:00:30|27664.41|27664.41|27667.54|27667.54|27670.78|27670.78|27664.41|27664.41|0
1654873250000|2022-06-10 15:00:50|27670.78|27670.78|27681.85|27681.85|27681.85|27681.85|27670.78|27670.78|0
1654873270000|2022-06-10 15:01:10|27675.38|27675.38|27646.77|27646.77|27675.38|27675.38|27646.77|27646.77|0
1654873280000|2022-06-10 15:01:20|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|27643.64|0
1654873290000|2022-06-10 15:01:30|27632.57|27632.57|27629.33|27629.33|27632.57|27632.57|27629.33|27629.33|0
1654873320000|2022-06-10 15:02:00|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|0
1654873330000|2022-06-10 15:02:10|27629.33|27629.33|27629.33|27629.33|27629.33|27629.33|27629.33|27629.33|0
1654873340000|2022-06-10 15:02:20|27632.57|27632.57|27638.1|27638.1|27638.1|27638.1|27632.57|27632.57|0
1654873350000|2022-06-10 15:02:30|27641.24|27641.24|27667.54|27667.54|27667.54|27667.54|27641.24|27641.24|0
1654873360000|2022-06-10 15:02:40|27664.41|27664.41|27664.41|27664.41|27664.41|27664.41|27664.41|27664.41|0
1654873370000|2022-06-10 15:02:50|27653.34|27653.34|27664.41|27664.41|27664.41|27664.41|27653.34|27653.34|0
1654873390000|2022-06-10 15:03:10|27647.8|27647.8|27664.41|27664.41|27664.41|27664.41|27647.8|27647.8|0
1654873400000|2022-06-10 15:03:20|27675.48|27675.48|27675.48|27675.48|27675.48|27675.48|27675.48|27675.48|0
1654873420000|2022-06-10 15:03:40|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|27678.71|0
1654873440000|2022-06-10 15:04:00|27684.98|27684.98|27690.52|27690.52|27690.52|27690.52|27684.98|27684.98|0
1654873450000|2022-06-10 15:04:10|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|27687.38|0
1654873470000|2022-06-10 15:04:30|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1654873480000|2022-06-10 15:04:40|27696.15|27696.15|27690.61|27690.61|27696.15|27696.15|27690.61|27690.61|0
1654873490000|2022-06-10 15:04:50|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|0
1654873500000|2022-06-10 15:05:00|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|27662.94|0
1654873530000|2022-06-10 15:05:30|27650.39|27650.39|27629.81|27629.81|27650.39|27650.39|27629.81|27629.81|0
1654873540000|2022-06-10 15:05:40|27632.95|27632.95|27632.95|27632.95|27632.95|27632.95|27632.95|27632.95|0
1654873550000|2022-06-10 15:05:50|27636.18|27636.18|27662.05|27662.05|27662.05|27662.05|27636.18|27636.18|0
1654873560000|2022-06-10 15:06:00|27652.35|27652.35|27676.25|27676.25|27676.25|27676.25|27652.35|27652.35|0
1654873570000|2022-06-10 15:06:10|27679.39|27679.39|27684.93|27684.93|27684.93|27684.93|27673.86|27673.86|0
1654873590000|2022-06-10 15:06:30|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1654873600000|2022-06-10 15:06:40|27677.09|27677.09|27677.09|27677.09|27677.09|27677.09|27677.09|27677.09|0
1654873620000|2022-06-10 15:07:00|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|27666.02|0
1654873630000|2022-06-10 15:07:10|27672.49|27672.49|27659.55|27659.55|27672.49|27672.49|27659.55|27659.55|0
1654873660000|2022-06-10 15:07:40|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|27662.79|0
1654873680000|2022-06-10 15:08:00|27668.32|27668.32|27668.32|27668.32|27668.32|27668.32|27668.32|27668.32|0
1654873690000|2022-06-10 15:08:10|27673.86|27673.86|27673.86|27673.86|27679.39|27679.39|27673.86|27673.86|0
1654873710000|2022-06-10 15:08:30|27668.32|27668.32|27673.86|27673.86|27673.86|27673.86|27668.32|27668.32|0
1654873720000|2022-06-10 15:08:40|27679.39|27679.39|27679.39|27679.39|27679.39|27679.39|27679.39|27679.39|0
1654873740000|2022-06-10 15:09:00|27668.32|27668.32|27662.79|27662.79|27668.32|27668.32|27662.79|27662.79|0
1654873760000|2022-06-10 15:09:20|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|27673.86|0
1654873770000|2022-06-10 15:09:30|27667.58|27667.58|27667.58|27667.58|27667.58|27667.58|27667.58|27667.58|0
1654873800000|2022-06-10 15:10:00|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|27662.05|0
1654873810000|2022-06-10 15:10:10|27673.12|27673.12|27662.05|27662.05|27673.12|27673.12|27662.05|27662.05|0
1654873820000|2022-06-10 15:10:20|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|0
1654873840000|2022-06-10 15:10:40|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|27673.12|27673.12|0
1654873850000|2022-06-10 15:10:50|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|27684.19|0
1654873860000|2022-06-10 15:11:00|27680.95|27680.95|27673.12|27673.12|27684.19|27684.19|27673.12|27673.12|0
1654873870000|2022-06-10 15:11:10|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|0
1654873890000|2022-06-10 15:11:30|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|0
1654873900000|2022-06-10 15:11:40|27669.88|27669.88|27676.35|27676.35|27676.35|27676.35|27669.88|27669.88|0
1654873910000|2022-06-10 15:11:50|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|27673.12|0
1654873920000|2022-06-10 15:12:00|27667.58|27667.58|27661.31|27661.31|27667.58|27667.58|27661.31|27661.31|0
1654873930000|2022-06-10 15:12:10|27654.84|27654.84|27651.7|27651.7|27654.84|27654.84|27651.7|27651.7|0
1654873940000|2022-06-10 15:12:20|27654.94|27654.94|27671.54|27671.54|27671.54|27671.54|27654.94|27654.94|0
1654873950000|2022-06-10 15:12:30|27660.47|27660.47|27660.47|27660.47|27660.47|27660.47|27660.47|27660.47|0
1654873970000|2022-06-10 15:12:50|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|0
1654873980000|2022-06-10 15:13:00|27638.33|27638.33|27638.33|27638.33|27638.33|27638.33|27638.33|27638.33|0
1654874010000|2022-06-10 15:13:30|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|0
1654874020000|2022-06-10 15:13:40|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|0
1654874050000|2022-06-10 15:14:10|27638.33|27638.33|27649.4|27649.4|27649.4|27649.4|27638.33|27638.33|0
1654874060000|2022-06-10 15:14:20|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|27643.87|0
1654874090000|2022-06-10 15:14:50|27640.63|27640.63|27650.33|27650.33|27650.33|27650.33|27640.63|27640.63|0
1654874100000|2022-06-10 15:15:00|27643.87|27643.87|27641.56|27641.56|27643.87|27643.87|27638.33|27638.33|0
1654874110000|2022-06-10 15:15:10|27647.1|27647.1|27666.84|27666.84|27666.84|27666.84|27647.1|27647.1|0
1654874130000|2022-06-10 15:15:30|27663.7|27663.7|27663.7|27663.7|27663.7|27663.7|27663.7|27663.7|0
1654874160000|2022-06-10 15:16:00|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|0
1654874170000|2022-06-10 15:16:10|27652.63|27652.63|27652.63|27652.63|27652.63|27652.63|27652.63|27652.63|0
1654874190000|2022-06-10 15:16:30|27647.1|27647.1|27652.63|27652.63|27652.63|27652.63|27647.1|27647.1|0
1654874210000|2022-06-10 15:16:50|27647.1|27647.1|27647.1|27647.1|27647.1|27647.1|27647.1|27647.1|0
1654874220000|2022-06-10 15:17:00|27643.87|27643.87|27650.33|27650.33|27650.33|27650.33|27643.87|27643.87|0
1654874230000|2022-06-10 15:17:10|27661.4|27661.4|27672.47|27672.47|27672.47|27672.47|27661.4|27661.4|0
1654874240000|2022-06-10 15:17:20|27678.01|27678.01|27674.87|27674.87|27678.01|27678.01|27674.87|27674.87|0
1654874260000|2022-06-10 15:17:40|27669.33|27669.33|27669.33|27669.33|27669.33|27669.33|27669.33|27669.33|0
1654874270000|2022-06-10 15:17:50|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|0
1654874300000|2022-06-10 15:18:20|27660.57|27660.57|27649.5|27649.5|27660.57|27660.57|27649.5|27649.5|0
1654874310000|2022-06-10 15:18:30|27646.26|27646.26|27640.73|27640.73|27646.26|27646.26|27640.73|27640.73|0
1654874320000|2022-06-10 15:18:40|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|0
1654874360000|2022-06-10 15:19:20|27655.03|27655.03|27663.8|27663.8|27663.8|27663.8|27655.03|27655.03|0
1654874380000|2022-06-10 15:19:40|27669.33|27669.33|27674.87|27674.87|27674.87|27674.87|27669.33|27669.33|0
1654874390000|2022-06-10 15:19:50|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|0
1654874400000|2022-06-10 15:20:00|27680.4|27680.4|27669.33|27669.33|27680.4|27680.4|27669.33|27669.33|0
1654874420000|2022-06-10 15:20:20|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|27672.57|0
1654874430000|2022-06-10 15:20:30|27678.1|27678.1|27667.03|27667.03|27678.1|27678.1|27667.03|27667.03|0
1654874440000|2022-06-10 15:20:40|27663.8|27663.8|27669.33|27669.33|27669.33|27669.33|27663.8|27663.8|0
1654874450000|2022-06-10 15:20:50|27675.61|27675.61|27681.88|27681.88|27681.88|27681.88|27675.61|27675.61|0
1654874460000|2022-06-10 15:21:00|27687.42|27687.42|27687.42|27687.42|27687.42|27687.42|27687.42|27687.42|0
1654874470000|2022-06-10 15:21:10|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|27681.88|0
1654874480000|2022-06-10 15:21:20|27676.35|27676.35|27687.42|27687.42|27687.42|27687.42|27676.35|27676.35|0
1654874500000|2022-06-10 15:21:40|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|0
1654874520000|2022-06-10 15:22:00|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|27670.82|0
1654874530000|2022-06-10 15:22:10|27665.28|27665.28|27670.82|27670.82|27670.82|27670.82|27665.28|27665.28|0
1654874540000|2022-06-10 15:22:20|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|0
1654874560000|2022-06-10 15:22:40|27659.01|27659.01|27664.54|27664.54|27664.54|27664.54|27659.01|27659.01|0
1654874570000|2022-06-10 15:22:50|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|0
1654874600000|2022-06-10 15:23:20|27664.54|27664.54|27659.01|27659.01|27664.54|27664.54|27659.01|27659.01|0
1654874610000|2022-06-10 15:23:30|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|0
1654874620000|2022-06-10 15:23:40|27650.24|27650.24|27655.77|27655.77|27655.77|27655.77|27650.24|27650.24|0
1654874650000|2022-06-10 15:24:10|27662.05|27662.05|27656.51|27656.51|27662.05|27662.05|27656.51|27656.51|0
1654874660000|2022-06-10 15:24:20|27650.98|27650.98|27650.98|27650.98|27650.98|27650.98|27650.98|27650.98|0
1654874670000|2022-06-10 15:24:30|27645.44|27645.44|27645.44|27645.44|27645.44|27645.44|27645.44|27645.44|0
1654874690000|2022-06-10 15:24:50|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|27648.58|0
1654874700000|2022-06-10 15:25:00|27654.12|27654.12|27654.12|27654.12|27659.65|27659.65|27648.58|27648.58|0
1654874710000|2022-06-10 15:25:10|27659.65|27659.65|27648.58|27648.58|27665.19|27665.19|27648.58|27648.58|0
1654874720000|2022-06-10 15:25:20|27637.51|27637.51|27637.51|27637.51|27637.51|27637.51|27637.51|27637.51|0
1654874730000|2022-06-10 15:25:30|27631.24|27631.24|27634.37|27634.37|27634.37|27634.37|27631.24|27631.24|0
1654874740000|2022-06-10 15:25:40|27628.84|27628.84|27628.84|27628.84|27628.84|27628.84|27628.84|27628.84|0
1654874760000|2022-06-10 15:26:00|27634.37|27634.37|27628.84|27628.84|27634.37|27634.37|27628.84|27628.84|0
1654874780000|2022-06-10 15:26:20|27632.07|27632.07|27637.61|27637.61|27637.61|27637.61|27632.07|27632.07|0
1654874790000|2022-06-10 15:26:30|27643.14|27643.14|27648.68|27648.68|27648.68|27648.68|27643.14|27643.14|0
1654874800000|2022-06-10 15:26:40|27654.21|27654.21|27665.28|27665.28|27670.82|27670.82|27654.21|27654.21|0
1654874810000|2022-06-10 15:26:50|27676.35|27676.35|27676.35|27676.35|27676.35|27676.35|27670.82|27670.82|0
1654874820000|2022-06-10 15:27:00|27682.63|27682.63|27714.27|27714.27|27714.27|27714.27|27682.63|27682.63|0
1654874830000|2022-06-10 15:27:10|27719.81|27719.81|27699.97|27699.97|27719.81|27719.81|27697.67|27697.67|0
1654874840000|2022-06-10 15:27:20|27693.69|27693.69|27693.69|27693.69|27693.69|27693.69|27693.69|27693.69|0
1654874850000|2022-06-10 15:27:30|27696.93|27696.93|27685.86|27685.86|27696.93|27696.93|27685.86|27685.86|0
1654874860000|2022-06-10 15:27:40|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|27680.32|0
1654874880000|2022-06-10 15:28:00|27685.86|27685.86|27691.39|27691.39|27691.39|27691.39|27685.86|27685.86|0
1654874890000|2022-06-10 15:28:10|27685.86|27685.86|27691.39|27691.39|27691.39|27691.39|27685.86|27685.86|0
1654874900000|2022-06-10 15:28:20|27688.26|27688.26|27677.19|27677.19|27688.26|27688.26|27677.19|27677.19|0
1654874910000|2022-06-10 15:28:30|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|0
1654874920000|2022-06-10 15:28:40|27677.28|27677.28|27677.28|27677.28|27677.28|27677.28|27677.28|27677.28|0
1654874940000|2022-06-10 15:29:00|27671.75|27671.75|27677.28|27677.28|27677.28|27677.28|27671.75|27671.75|0
1654874950000|2022-06-10 15:29:10|27682.82|27682.82|27682.82|27682.82|27682.82|27682.82|27677.28|27677.28|0
1654874970000|2022-06-10 15:29:30|27677.28|27677.28|27665.28|27665.28|27677.28|27677.28|27665.28|27665.28|0
1654874980000|2022-06-10 15:29:40|27674.69|27674.69|27671.46|27671.46|27674.88|27674.88|27654.86|27654.86|0
1654874990000|2022-06-10 15:29:50|27665.19|27665.19|27654.12|27654.12|27665.19|27665.19|27654.12|27654.12|0
1655104510000|2022-06-13 07:15:10|27155.75|27155.75|27155.75|27155.75|27155.75|27155.75|27155.75|27155.75|0
1655104630000|2022-06-13 07:17:10|27127.51|27127.51|27130.65|27130.65|27130.65|27130.65|27127.51|27127.51|0
1655104780000|2022-06-13 07:19:40|27080.83|27080.83|27067.9|27067.9|27080.83|27080.83|27067.9|27067.9|0
1655104890000|2022-06-13 07:21:30|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|0
1655104900000|2022-06-13 07:21:40|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|0
1655104910000|2022-06-13 07:21:50|27037.09|27037.09|27020.48|27020.48|27037.09|27037.09|27020.48|27020.48|0
1655104920000|2022-06-13 07:22:00|27017.35|27017.35|27017.35|27017.35|27017.35|27017.35|27017.35|27017.35|0
1655104970000|2022-06-13 07:22:50|27067.16|27067.16|27067.16|27067.16|27067.16|27067.16|27067.16|27067.16|0
1655105040000|2022-06-13 07:24:00|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|27105.9|0
1655105120000|2022-06-13 07:25:20|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|27111.44|0
1655105170000|2022-06-13 07:26:10|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|27127.13|0
1655105200000|2022-06-13 07:26:40|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|27110.52|0
1655105210000|2022-06-13 07:26:50|27113.76|27113.76|27113.76|27113.76|27113.76|27113.76|27113.76|27113.76|0
1655105220000|2022-06-13 07:27:00|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|0
1655105260000|2022-06-13 07:27:40|27058.41|27058.41|27058.41|27058.41|27058.41|27058.41|27058.41|27058.41|0
1655105270000|2022-06-13 07:27:50|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|27075.01|0
1655105300000|2022-06-13 07:28:20|27065.31|27065.31|27065.31|27065.31|27065.31|27065.31|27065.31|27065.31|0
1655105310000|2022-06-13 07:28:30|27043.17|27043.17|27054.24|27054.24|27054.24|27054.24|27043.17|27043.17|0
1655105330000|2022-06-13 07:28:50|27047.97|27047.97|27047.97|27047.97|27047.97|27047.97|27047.97|27047.97|0
1655105340000|2022-06-13 07:29:00|27044.73|27044.73|27044.73|27044.73|27044.73|27044.73|27044.73|27044.73|0
1655105350000|2022-06-13 07:29:10|27038.46|27038.46|27044.73|27044.73|27044.73|27044.73|27038.46|27038.46|0
1655105430000|2022-06-13 07:30:30|26989.39|26989.39|26989.39|26989.39|26989.39|26989.39|26989.39|26989.39|0
1655105440000|2022-06-13 07:30:40|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|0
1655105450000|2022-06-13 07:30:50|26979.59|26979.59|26979.59|26979.59|26979.59|26979.59|26979.59|26979.59|0
1655105480000|2022-06-13 07:31:20|26960.19|26960.19|26950.78|26950.78|26960.19|26960.19|26950.78|26950.78|0
1655105500000|2022-06-13 07:31:40|26900.97|26900.97|26900.97|26900.97|26900.97|26900.97|26900.97|26900.97|0
1655105510000|2022-06-13 07:31:50|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|0
1655105520000|2022-06-13 07:32:00|26900.23|26900.23|26889.33|26889.33|26905.02|26905.02|26889.33|26889.33|0
1655105530000|2022-06-13 07:32:10|26883.06|26883.06|26895.61|26895.61|26895.61|26895.61|26883.06|26883.06|0
1655105540000|2022-06-13 07:32:20|26917.75|26917.75|26908.33|26908.33|26917.75|26917.75|26908.33|26908.33|0
1655105550000|2022-06-13 07:32:30|26911.47|26911.47|26911.47|26911.47|26911.47|26911.47|26900.4|26900.4|0
1655105560000|2022-06-13 07:32:40|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|26905.94|0
1655105640000|2022-06-13 07:34:00|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|0
1655105700000|2022-06-13 07:35:00|26889.33|26889.33|26904.09|26904.09|26907.32|26907.32|26889.33|26889.33|0
1655105710000|2022-06-13 07:35:10|26915.16|26915.16|26915.16|26915.16|26915.16|26915.16|26915.16|26915.16|0
1655105750000|2022-06-13 07:35:50|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|0
1655105790000|2022-06-13 07:36:30|26936.37|26936.37|26926.67|26926.67|26939.6|26939.6|26926.67|26926.67|0
1655105830000|2022-06-13 07:37:10|26923.43|26923.43|26923.43|26923.43|26923.43|26923.43|26923.43|26923.43|0
1655105900000|2022-06-13 07:38:20|26917.9|26917.9|26917.9|26917.9|26917.9|26917.9|26917.9|26917.9|0
1655105920000|2022-06-13 07:38:40|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|0
1655105930000|2022-06-13 07:38:50|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|0
1655105990000|2022-06-13 07:39:50|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|0
1655106020000|2022-06-13 07:40:20|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|0
1655106030000|2022-06-13 07:40:30|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|0
1655106120000|2022-06-13 07:42:00|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|26872.77|0
1655106140000|2022-06-13 07:42:20|26861.7|26861.7|26861.7|26861.7|26861.7|26861.7|26861.7|26861.7|0
1655106160000|2022-06-13 07:42:40|26867.23|26867.23|26867.23|26867.23|26867.23|26867.23|26867.23|26867.23|0
1655106210000|2022-06-13 07:43:30|26856.17|26856.17|26856.17|26856.17|26856.17|26856.17|26856.17|26856.17|0
1655106240000|2022-06-13 07:44:00|26859.3|26859.3|26859.3|26859.3|26859.3|26859.3|26859.3|26859.3|0
1655106340000|2022-06-13 07:45:40|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|0
1655106430000|2022-06-13 07:47:10|26833.93|26833.93|26846.77|26846.77|26846.77|26846.77|26833.93|26833.93|0
1655106440000|2022-06-13 07:47:20|26856.18|26856.18|26886.46|26886.46|26886.46|26886.46|26856.18|26856.18|0
1655106490000|2022-06-13 07:48:10|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|0
1655106560000|2022-06-13 07:49:20|26938.13|26938.13|26960.27|26960.27|26960.27|26960.27|26938.13|26938.13|0
1655106580000|2022-06-13 07:49:40|26954.74|26954.74|26954.74|26954.74|26954.74|26954.74|26954.74|26954.74|0
1655106640000|2022-06-13 07:50:40|26964.15|26964.15|26964.15|26964.15|26964.15|26964.15|26964.15|26964.15|0
1655106650000|2022-06-13 07:50:50|26967.38|26967.38|26967.38|26967.38|26967.38|26967.38|26967.38|26967.38|0
1655106710000|2022-06-13 07:51:50|26972.92|26972.92|26972.92|26972.92|26972.92|26972.92|26972.92|26972.92|0
1655106720000|2022-06-13 07:52:00|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|26978.45|0
1655106830000|2022-06-13 07:53:50|26991.01|26991.01|26991.01|26991.01|26991.01|26991.01|26991.01|26991.01|0
1655106900000|2022-06-13 07:55:00|26971.17|26971.17|26971.17|26971.17|26971.17|26971.17|26971.17|26971.17|0
1655106950000|2022-06-13 07:55:50|26977.44|26977.44|26960.84|26960.84|26977.44|26977.44|26960.84|26960.84|0
1655106960000|2022-06-13 07:56:00|26966.37|26966.37|26966.37|26966.37|26966.37|26966.37|26966.37|26966.37|0
1655106970000|2022-06-13 07:56:10|26972.65|26972.65|26972.65|26972.65|26972.65|26972.65|26972.65|26972.65|0
1655106980000|2022-06-13 07:56:20|27000.32|27000.32|27000.32|27000.32|27000.32|27000.32|27000.32|27000.32|0
1655107040000|2022-06-13 07:57:20|26987.77|26987.77|26987.77|26987.77|26987.77|26987.77|26987.77|26987.77|0
1655107050000|2022-06-13 07:57:30|26965.63|26965.63|26965.63|26965.63|26965.63|26965.63|26965.63|26965.63|0
1655107080000|2022-06-13 07:58:00|26962.4|26962.4|26962.4|26962.4|26962.4|26962.4|26962.4|26962.4|0
1655107100000|2022-06-13 07:58:20|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|26955.93|0
1655107150000|2022-06-13 07:59:10|26949.47|26949.47|26946.23|26946.23|26949.47|26949.47|26946.23|26946.23|0
1655107200000|2022-06-13 08:00:00|26935.16|26935.16|26935.16|26935.16|26935.16|26935.16|26935.16|26935.16|0
1655107210000|2022-06-13 08:00:10|26924.1|26924.1|26924.1|26924.1|26924.1|26924.1|26924.1|26924.1|0
1655107230000|2022-06-13 08:00:30|26917.82|26917.82|26917.82|26917.82|26917.82|26917.82|26917.82|26917.82|0
1655107240000|2022-06-13 08:00:40|26901.22|26901.22|26902.59|26902.59|26902.59|26902.59|26891.52|26891.52|0
1655107250000|2022-06-13 08:00:50|26897.05|26897.05|26897.05|26897.05|26897.05|26897.05|26897.05|26897.05|0
1655107260000|2022-06-13 08:01:00|26893.82|26893.82|26882.75|26882.75|26893.82|26893.82|26882.75|26882.75|0
1655107280000|2022-06-13 08:01:20|26889.21|26889.21|26889.21|26889.21|26889.21|26889.21|26889.21|26889.21|0
1655107300000|2022-06-13 08:01:40|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|26882.75|0
1655107390000|2022-06-13 08:03:10|26873.34|26873.34|26856.73|26856.73|26873.34|26873.34|26856.73|26856.73|0
1655107410000|2022-06-13 08:03:30|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|0
1655107430000|2022-06-13 08:03:50|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|0
1655107440000|2022-06-13 08:04:00|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|0
1655107490000|2022-06-13 08:04:50|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|0
1655107550000|2022-06-13 08:05:50|26824.89|26824.89|26824.89|26824.89|26824.89|26824.89|26824.89|26824.89|0
1655107570000|2022-06-13 08:06:10|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|0
1655107600000|2022-06-13 08:06:40|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|0
1655107700000|2022-06-13 08:08:20|26852.57|26852.57|26852.57|26852.57|26852.57|26852.57|26852.57|26852.57|0
1655107710000|2022-06-13 08:08:30|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|26858.1|0
1655107770000|2022-06-13 08:09:30|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|0
1655107800000|2022-06-13 08:10:00|26874.71|26874.71|26891.31|26891.31|26891.31|26891.31|26874.71|26874.71|0
1655107840000|2022-06-13 08:10:40|26902.38|26902.38|26902.38|26902.38|26902.38|26902.38|26902.38|26902.38|0
1655107850000|2022-06-13 08:10:50|26915.31|26915.31|26921.78|26921.78|26921.78|26921.78|26915.31|26915.31|0
1655107900000|2022-06-13 08:11:40|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|0
1655107980000|2022-06-13 08:13:00|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|0
1655108000000|2022-06-13 08:13:20|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|0
1655108010000|2022-06-13 08:13:30|26918.26|26918.26|26921.49|26921.49|26921.49|26921.49|26918.26|26918.26|0
1655108020000|2022-06-13 08:13:40|26915.96|26915.96|26910.42|26910.42|26915.96|26915.96|26910.42|26910.42|0
1655108040000|2022-06-13 08:14:00|26899.35|26899.35|26899.35|26899.35|26899.35|26899.35|26899.35|26899.35|0
1655108060000|2022-06-13 08:14:20|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|0
1655108070000|2022-06-13 08:14:30|26885.05|26885.05|26885.05|26885.05|26885.05|26885.05|26885.05|26885.05|0
1655108080000|2022-06-13 08:14:40|26881.82|26881.82|26858.2|26858.2|26881.82|26881.82|26858.2|26858.2|0
1655108110000|2022-06-13 08:15:10|26852.66|26852.66|26852.66|26852.66|26852.66|26852.66|26852.66|26852.66|0
1655108160000|2022-06-13 08:16:00|26863.73|26863.73|26863.73|26863.73|26863.73|26863.73|26863.73|26863.73|0
1655108210000|2022-06-13 08:16:50|26858.2|26858.2|26858.2|26858.2|26858.2|26858.2|26858.2|26858.2|0
1655108290000|2022-06-13 08:18:10|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|0
1655108320000|2022-06-13 08:18:40|26841.59|26841.59|26831.89|26831.89|26841.59|26841.59|26831.89|26831.89|0
1655108330000|2022-06-13 08:18:50|26828.66|26828.66|26828.66|26828.66|26828.66|26828.66|26828.66|26828.66|0
1655108340000|2022-06-13 08:19:00|26817.59|26817.59|26817.59|26817.59|26817.59|26817.59|26817.59|26817.59|0
1655108350000|2022-06-13 08:19:10|26811.32|26811.32|26811.32|26811.32|26811.32|26811.32|26811.32|26811.32|0
1655108370000|2022-06-13 08:19:30|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|0
1655108400000|2022-06-13 08:20:00|26803.48|26803.48|26825.62|26825.62|26825.62|26825.62|26803.48|26803.48|0
1655108470000|2022-06-13 08:21:10|26814.55|26814.55|26814.55|26814.55|26814.55|26814.55|26814.55|26814.55|0
1655108520000|2022-06-13 08:22:00|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|0
1655108550000|2022-06-13 08:22:30|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|0
1655108620000|2022-06-13 08:23:40|26814.55|26814.55|26825.62|26825.62|26825.62|26825.62|26814.55|26814.55|0
1655108640000|2022-06-13 08:24:00|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|26820.08|0
1655108690000|2022-06-13 08:24:50|26813.62|26813.62|26785.94|26785.94|26813.62|26813.62|26785.94|26785.94|0
1655108710000|2022-06-13 08:25:10|26782.71|26782.71|26782.71|26782.71|26782.71|26782.71|26782.71|26782.71|0
1655108720000|2022-06-13 08:25:20|26777.18|26777.18|26773.94|26773.94|26777.18|26777.18|26773.94|26773.94|0
1655108740000|2022-06-13 08:25:40|26779.48|26779.48|26779.48|26779.48|26779.48|26779.48|26779.48|26779.48|0
1655108750000|2022-06-13 08:25:50|26762.87|26762.87|26762.87|26762.87|26762.87|26762.87|26762.87|26762.87|0
1655108790000|2022-06-13 08:26:30|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|0
1655108830000|2022-06-13 08:27:10|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|0
1655108850000|2022-06-13 08:27:30|26746.27|26746.27|26736.86|26736.86|26746.27|26746.27|26736.86|26736.86|0
1655108870000|2022-06-13 08:27:50|26725.79|26725.79|26731.32|26731.32|26731.32|26731.32|26725.79|26725.79|0
1655108900000|2022-06-13 08:28:20|26753.46|26753.46|26756.6|26756.6|26756.6|26756.6|26753.46|26753.46|0
1655108990000|2022-06-13 08:29:50|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1655109010000|2022-06-13 08:30:10|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|26742.39|0
1655109020000|2022-06-13 08:30:20|26735.92|26735.92|26735.92|26735.92|26735.92|26735.92|26735.92|26735.92|0
1655109050000|2022-06-13 08:30:50|26719.32|26719.32|26713.78|26713.78|26719.32|26719.32|26713.78|26713.78|0
1655109060000|2022-06-13 08:31:00|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|0
1655109080000|2022-06-13 08:31:20|26713.78|26713.78|26713.78|26713.78|26713.78|26713.78|26713.78|26713.78|0
1655109140000|2022-06-13 08:32:20|26730.39|26730.39|26746.99|26746.99|26746.99|26746.99|26730.39|26730.39|0
1655109150000|2022-06-13 08:32:30|26753.46|26753.46|26746.99|26746.99|26753.46|26753.46|26740.53|26740.53|0
1655109180000|2022-06-13 08:33:00|26752.53|26752.53|26752.53|26752.53|26752.53|26752.53|26752.53|26752.53|0
1655109210000|2022-06-13 08:33:30|26762.23|26762.23|26762.23|26762.23|26762.23|26762.23|26762.23|26762.23|0
1655109220000|2022-06-13 08:33:40|26739.6|26739.6|26733.13|26733.13|26749.29|26749.29|26733.13|26733.13|0
1655109230000|2022-06-13 08:33:50|26736.36|26736.36|26742.83|26742.83|26742.83|26742.83|26736.36|26736.36|0
1655109260000|2022-06-13 08:34:20|26755.38|26755.38|26758.61|26758.61|26761.85|26761.85|26755.38|26755.38|0
1655109270000|2022-06-13 08:34:30|26765.08|26765.08|26761.94|26761.94|26765.08|26765.08|26761.94|26761.94|0
1655109280000|2022-06-13 08:34:40|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|0
1655109290000|2022-06-13 08:34:50|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|0
1655109300000|2022-06-13 08:35:00|26795.05|26795.05|26795.05|26795.05|26795.05|26795.05|26795.05|26795.05|0
1655109320000|2022-06-13 08:35:20|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|0
1655109330000|2022-06-13 08:35:30|26790.89|26790.89|26790.89|26790.89|26790.89|26790.89|26790.89|26790.89|0
1655109340000|2022-06-13 08:35:40|26801.96|26801.96|26801.96|26801.96|26801.96|26801.96|26801.96|26801.96|0
1655109360000|2022-06-13 08:36:00|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|0
1655109390000|2022-06-13 08:36:30|26795.49|26795.49|26795.49|26795.49|26795.49|26795.49|26795.49|26795.49|0
1655109420000|2022-06-13 08:37:00|26789.03|26789.03|26792.26|26792.26|26792.26|26792.26|26789.03|26789.03|0
1655109430000|2022-06-13 08:37:10|26786.72|26786.72|26781.19|26781.19|26786.72|26786.72|26781.19|26781.19|0
1655109440000|2022-06-13 08:37:20|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|26771.49|0
1655109490000|2022-06-13 08:38:10|26760.42|26760.42|26760.42|26760.42|26760.42|26760.42|26760.42|26760.42|0
1655109500000|2022-06-13 08:38:20|26754.89|26754.89|26754.89|26754.89|26754.89|26754.89|26754.89|26754.89|0
1655109520000|2022-06-13 08:38:40|26745.19|26745.19|26735.49|26735.49|26745.19|26745.19|26735.49|26735.49|0
1655109540000|2022-06-13 08:39:00|26718.88|26718.88|26724.42|26724.42|26724.42|26724.42|26718.88|26718.88|0
1655109550000|2022-06-13 08:39:10|26729.95|26729.95|26729.95|26729.95|26729.95|26729.95|26729.95|26729.95|0
1655109570000|2022-06-13 08:39:30|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|0
1655109580000|2022-06-13 08:39:40|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|26704.66|0
1655109600000|2022-06-13 08:40:00|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|26711.13|0
1655109610000|2022-06-13 08:40:10|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|0
1655109630000|2022-06-13 08:40:30|26719.89|26719.89|26742.03|26742.03|26742.03|26742.03|26719.89|26719.89|0
1655109650000|2022-06-13 08:40:50|26751.45|26751.45|26745.91|26745.91|26751.45|26751.45|26745.91|26745.91|0
1655109670000|2022-06-13 08:41:10|26749.15|26749.15|26752.38|26752.38|26752.38|26752.38|26749.15|26749.15|0
1655109680000|2022-06-13 08:41:20|26762.08|26762.08|26762.08|26762.08|26762.08|26762.08|26762.08|26762.08|0
1655109690000|2022-06-13 08:41:30|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|0
1655109720000|2022-06-13 08:42:00|26753.31|26753.31|26743.61|26743.61|26753.31|26753.31|26740.38|26740.38|0
1655109740000|2022-06-13 08:42:20|26740.38|26740.38|26745.91|26745.91|26745.91|26745.91|26740.38|26740.38|0
1655109750000|2022-06-13 08:42:30|26758.46|26758.46|26758.46|26758.46|26758.46|26758.46|26758.46|26758.46|0
1655109760000|2022-06-13 08:42:40|26752|26752|26761.41|26761.41|26761.41|26761.41|26752|26752|0
1655109790000|2022-06-13 08:43:10|26767.88|26767.88|26773.41|26773.41|26773.41|26773.41|26767.88|26767.88|0
1655109800000|2022-06-13 08:43:20|26767.14|26767.14|26767.14|26767.14|26767.14|26767.14|26767.14|26767.14|0
1655109810000|2022-06-13 08:43:30|26761.6|26761.6|26746.37|26746.37|26761.6|26761.6|26746.37|26746.37|0
1655109850000|2022-06-13 08:44:10|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|0
1655109860000|2022-06-13 08:44:20|26746.37|26746.37|26746.37|26746.37|26746.37|26746.37|26746.37|26746.37|0
1655109880000|2022-06-13 08:44:40|26751.9|26751.9|26755.04|26755.04|26755.04|26755.04|26751.9|26751.9|0
1655109900000|2022-06-13 08:45:00|26732.9|26732.9|26727.37|26727.37|26732.9|26732.9|26727.37|26727.37|0
1655109920000|2022-06-13 08:45:20|26716.3|26716.3|26744.9|26744.9|26744.9|26744.9|26716.3|26716.3|0
1655109940000|2022-06-13 08:45:40|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|0
1655109950000|2022-06-13 08:45:50|26726.43|26726.43|26726.43|26726.43|26726.43|26726.43|26726.43|26726.43|0
1655109970000|2022-06-13 08:46:10|26720.9|26720.9|26720.9|26720.9|26720.9|26720.9|26720.9|26720.9|0
1655109980000|2022-06-13 08:46:20|26730.6|26730.6|26742.6|26742.6|26742.6|26742.6|26730.6|26730.6|0
1655110020000|2022-06-13 08:47:00|26745.83|26745.83|26749.07|26749.07|26749.07|26749.07|26745.83|26745.83|0
1655110030000|2022-06-13 08:47:10|26738|26738|26723.79|26723.79|26738|26738|26723.79|26723.79|0
1655110040000|2022-06-13 08:47:20|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|26712.72|0
1655110050000|2022-06-13 08:47:30|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|0
1655110060000|2022-06-13 08:47:40|26706.25|26706.25|26706.25|26706.25|26706.25|26706.25|26706.25|26706.25|0
1655110070000|2022-06-13 08:47:50|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|26703.12|0
1655110080000|2022-06-13 08:48:00|26696.65|26696.65|26691.11|26691.11|26696.65|26696.65|26691.11|26691.11|0
1655110090000|2022-06-13 08:48:10|26696.65|26696.65|26687.24|26687.24|26696.65|26696.65|26687.24|26687.24|0
1655110100000|2022-06-13 08:48:20|26676.17|26676.17|26676.17|26676.17|26676.17|26676.17|26676.17|26676.17|0
1655110110000|2022-06-13 08:48:30|26670.63|26670.63|26676.17|26676.17|26676.17|26676.17|26670.63|26670.63|0
1655110120000|2022-06-13 08:48:40|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|0
1655110130000|2022-06-13 08:48:50|26678.47|26678.47|26678.47|26678.47|26678.47|26678.47|26678.47|26678.47|0
1655110140000|2022-06-13 08:49:00|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|0
1655110200000|2022-06-13 08:50:00|26672.19|26672.19|26707.26|26707.26|26707.26|26707.26|26672.19|26672.19|0
1655110260000|2022-06-13 08:51:00|26713.73|26713.73|26713.73|26713.73|26713.73|26713.73|26713.73|26713.73|0
1655110270000|2022-06-13 08:51:10|26702.66|26702.66|26702.66|26702.66|26702.66|26702.66|26702.66|26702.66|0
1655110290000|2022-06-13 08:51:30|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|26712.36|0
1655110320000|2022-06-13 08:52:00|26695.76|26695.76|26695.76|26695.76|26695.76|26695.76|26695.76|26695.76|0
1655110330000|2022-06-13 08:52:10|26682.82|26682.82|26671.75|26671.75|26682.82|26682.82|26671.75|26671.75|0
1655110340000|2022-06-13 08:52:20|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|0
1655110360000|2022-06-13 08:52:40|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|0
1655110390000|2022-06-13 08:53:10|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|0
1655110400000|2022-06-13 08:53:20|26670.82|26670.82|26676.36|26676.36|26676.36|26676.36|26670.82|26670.82|0
1655110410000|2022-06-13 08:53:30|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|26665.29|0
1655110440000|2022-06-13 08:54:00|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|0
1655110470000|2022-06-13 08:54:30|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|0
1655110480000|2022-06-13 08:54:40|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|26676.36|0
1655110490000|2022-06-13 08:54:50|26682.82|26682.82|26679.59|26679.59|26682.82|26682.82|26679.59|26679.59|0
1655110500000|2022-06-13 08:55:00|26667.04|26667.04|26667.04|26667.04|26667.04|26667.04|26661.5|26661.5|0
1655110520000|2022-06-13 08:55:20|26672.57|26672.57|26682.27|26682.27|26682.27|26682.27|26672.57|26672.57|0
1655110550000|2022-06-13 08:55:50|26685.41|26685.41|26685.41|26685.41|26685.41|26685.41|26685.41|26685.41|0
1655110560000|2022-06-13 08:56:00|26682.18|26682.18|26682.18|26682.18|26682.18|26682.18|26682.18|26682.18|0
1655110600000|2022-06-13 08:56:40|26687.71|26687.71|26687.71|26687.71|26687.71|26687.71|26687.71|26687.71|0
1655110610000|2022-06-13 08:56:50|26684.48|26684.48|26684.48|26684.48|26684.48|26684.48|26684.48|26684.48|0
1655110670000|2022-06-13 08:57:50|26690.01|26690.01|26690.01|26690.01|26690.01|26690.01|26690.01|26690.01|0
1655110680000|2022-06-13 08:58:00|26699.71|26699.71|26688.64|26688.64|26699.71|26699.71|26688.64|26688.64|0
1655110690000|2022-06-13 08:58:10|26683.11|26683.11|26683.11|26683.11|26683.11|26683.11|26683.11|26683.11|0
1655110700000|2022-06-13 08:58:20|26689.58|26689.58|26672.23|26672.23|26689.58|26689.58|26672.23|26672.23|0
1655110720000|2022-06-13 08:58:40|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|26665.76|0
1655110740000|2022-06-13 08:59:00|26660.23|26660.23|26647.3|26647.3|26660.23|26660.23|26647.3|26647.3|0
1655110750000|2022-06-13 08:59:10|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|0
1655110780000|2022-06-13 08:59:40|26636.23|26636.23|26641.76|26641.76|26641.76|26641.76|26636.23|26636.23|0
1655110790000|2022-06-13 08:59:50|26647.3|26647.3|26647.3|26647.3|26647.3|26647.3|26647.3|26647.3|0
1655110840000|2022-06-13 09:00:40|26636.23|26636.23|26636.23|26636.23|26636.23|26636.23|26636.23|26636.23|0
1655110870000|2022-06-13 09:01:10|26633.09|26633.09|26636.32|26636.32|26639.56|26639.56|26633.09|26633.09|0
1655110880000|2022-06-13 09:01:20|26647.39|26647.39|26647.39|26647.39|26647.39|26647.39|26647.39|26647.39|0
1655110900000|2022-06-13 09:01:40|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1655110920000|2022-06-13 09:02:00|26652.93|26652.93|26658.46|26658.46|26658.46|26658.46|26652.93|26652.93|0
1655110940000|2022-06-13 09:02:20|26661.7|26661.7|26664.93|26664.93|26664.93|26664.93|26661.7|26661.7|0
1655110950000|2022-06-13 09:02:30|26676|26676|26676|26676|26676|26676|26676|26676|0
1655110960000|2022-06-13 09:02:40|26681.53|26681.53|26681.53|26681.53|26681.53|26681.53|26681.53|26681.53|0
1655110980000|2022-06-13 09:03:00|26687.07|26687.07|26692.6|26692.6|26692.6|26692.6|26687.07|26687.07|0
1655110990000|2022-06-13 09:03:10|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|26702.02|0
1655111020000|2022-06-13 09:03:40|26735.22|26735.22|26757.36|26757.36|26757.36|26757.36|26735.22|26735.22|0
1655111060000|2022-06-13 09:04:20|26767.06|26767.06|26776.76|26776.76|26776.76|26776.76|26767.06|26767.06|0
1655111070000|2022-06-13 09:04:30|26782.3|26782.3|26787.83|26787.83|26793.37|26793.37|26782.3|26782.3|0
1655111080000|2022-06-13 09:04:40|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|0
1655111140000|2022-06-13 09:05:40|26787.74|26787.74|26787.74|26787.74|26787.74|26787.74|26787.74|26787.74|0
1655111180000|2022-06-13 09:06:20|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|0
1655111220000|2022-06-13 09:07:00|26796.5|26796.5|26819.14|26819.14|26819.14|26819.14|26796.5|26796.5|0
1655111230000|2022-06-13 09:07:10|26822.27|26822.27|26831.97|26831.97|26831.97|26831.97|26822.27|26822.27|0
1655111280000|2022-06-13 09:08:00|26820.9|26820.9|26820.9|26820.9|26820.9|26820.9|26820.9|26820.9|0
1655111290000|2022-06-13 09:08:10|26815.37|26815.37|26815.37|26815.37|26815.37|26815.37|26815.37|26815.37|0
1655111300000|2022-06-13 09:08:20|26812.14|26812.14|26815.37|26815.37|26815.37|26815.37|26812.14|26812.14|0
1655111320000|2022-06-13 09:08:40|26804.3|26804.3|26783.97|26783.97|26804.3|26804.3|26783.97|26783.97|0
1655111330000|2022-06-13 09:08:50|26774.27|26774.27|26785.34|26785.34|26785.34|26785.34|26774.27|26774.27|0
1655111360000|2022-06-13 09:09:20|26788.57|26788.57|26783.04|26783.04|26788.57|26788.57|26783.04|26783.04|0
1655111370000|2022-06-13 09:09:30|26792.74|26792.74|26789.5|26789.5|26792.74|26792.74|26789.5|26789.5|0
1655111470000|2022-06-13 09:11:10|26783.97|26783.97|26767.36|26767.36|26783.97|26783.97|26767.36|26767.36|0
1655111490000|2022-06-13 09:11:30|26760.9|26760.9|26760.9|26760.9|26760.9|26760.9|26760.9|26760.9|0
1655111590000|2022-06-13 09:13:10|26757.67|26757.67|26757.67|26757.67|26757.67|26757.67|26757.67|26757.67|0
1655111660000|2022-06-13 09:14:20|26752.13|26752.13|26752.13|26752.13|26752.13|26752.13|26752.13|26752.13|0
1655111690000|2022-06-13 09:14:50|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|26746.6|0
1655111700000|2022-06-13 09:15:00|26743.36|26743.36|26748.9|26748.9|26748.9|26748.9|26743.36|26743.36|0
1655111720000|2022-06-13 09:15:20|26745.76|26745.76|26745.76|26745.76|26745.76|26745.76|26745.76|26745.76|0
1655111750000|2022-06-13 09:15:50|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|26759.13|26759.13|0
1655111800000|2022-06-13 09:16:40|26755.9|26755.9|26755.9|26755.9|26755.9|26755.9|26755.9|26755.9|0
1655111820000|2022-06-13 09:17:00|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|0
1655111840000|2022-06-13 09:17:20|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|0
1655111870000|2022-06-13 09:17:50|26743.9|26743.9|26743.9|26743.9|26743.9|26743.9|26743.9|26743.9|0
1655111880000|2022-06-13 09:18:00|26738.36|26738.36|26738.36|26738.36|26738.36|26738.36|26738.36|26738.36|0
1655111990000|2022-06-13 09:19:50|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|0
1655112000000|2022-06-13 09:20:00|26754.24|26754.24|26767.17|26767.17|26767.17|26767.17|26754.24|26754.24|0
1655112010000|2022-06-13 09:20:10|26760.71|26760.71|26760.71|26760.71|26760.71|26760.71|26760.71|26760.71|0
1655112060000|2022-06-13 09:21:00|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|0
1655112110000|2022-06-13 09:21:50|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|0
1655112120000|2022-06-13 09:22:00|26787.45|26787.45|26790.68|26790.68|26790.68|26790.68|26787.45|26787.45|0
1655112180000|2022-06-13 09:23:00|26784.22|26784.22|26790.68|26790.68|26790.68|26790.68|26784.22|26784.22|0
1655112190000|2022-06-13 09:23:10|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|0
1655112220000|2022-06-13 09:23:40|26774.08|26774.08|26774.08|26774.08|26774.08|26774.08|26774.08|26774.08|0
1655112230000|2022-06-13 09:23:50|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|0
1655112280000|2022-06-13 09:24:40|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|0
1655112310000|2022-06-13 09:25:10|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|26779.61|0
1655112370000|2022-06-13 09:26:10|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|26785.15|0
1655112380000|2022-06-13 09:26:20|26781.91|26781.91|26785.05|26785.05|26791.52|26791.52|26781.91|26781.91|0
1655112400000|2022-06-13 09:26:40|26779.52|26779.52|26783.3|26783.3|26792.07|26792.07|26779.52|26779.52|0
1655112430000|2022-06-13 09:27:10|26776.83|26776.83|26768.07|26768.07|26776.83|26776.83|26768.07|26768.07|0
1655112440000|2022-06-13 09:27:20|26761.6|26761.6|26761.6|26761.6|26761.6|26761.6|26761.6|26761.6|0
1655112450000|2022-06-13 09:27:30|26764.83|26764.83|26768.07|26768.07|26768.07|26768.07|26764.83|26764.83|0
1655112460000|2022-06-13 09:27:40|26757|26757|26757|26757|26757|26757|26757|26757|0
1655112470000|2022-06-13 09:27:50|26762.53|26762.53|26768.07|26768.07|26768.07|26768.07|26762.53|26762.53|0
1655112510000|2022-06-13 09:28:30|26762.53|26762.53|26762.53|26762.53|26762.53|26762.53|26762.53|26762.53|0
1655112520000|2022-06-13 09:28:40|26765.77|26765.77|26777.77|26777.77|26777.77|26777.77|26765.77|26765.77|0
1655112530000|2022-06-13 09:28:50|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|0
1655112550000|2022-06-13 09:29:10|26781|26781|26781|26781|26781|26781|26781|26781|0
1655112590000|2022-06-13 09:29:50|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|0
1655112620000|2022-06-13 09:30:20|26781|26781|26781|26781|26781|26781|26781|26781|0
1655112650000|2022-06-13 09:30:50|26786.53|26786.53|26789.77|26789.77|26789.77|26789.77|26786.53|26786.53|0
1655112710000|2022-06-13 09:31:50|26795.3|26795.3|26795.3|26795.3|26795.3|26795.3|26795.3|26795.3|0
1655112740000|2022-06-13 09:32:20|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|0
1655112750000|2022-06-13 09:32:30|26804.72|26804.72|26793.65|26793.65|26804.72|26804.72|26793.65|26793.65|0
1655112770000|2022-06-13 09:32:50|26782.58|26782.58|26782.58|26782.58|26782.58|26782.58|26782.58|26782.58|0
1655112780000|2022-06-13 09:33:00|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|0
1655112800000|2022-06-13 09:33:20|26789.04|26789.04|26773.35|26773.35|26789.04|26789.04|26773.35|26773.35|0
1655112830000|2022-06-13 09:33:50|26779.82|26779.82|26779.82|26779.82|26779.82|26779.82|26779.82|26779.82|0
1655112880000|2022-06-13 09:34:40|26785.35|26785.35|26785.35|26785.35|26785.35|26785.35|26785.35|26785.35|0
1655112890000|2022-06-13 09:34:50|26796.42|26796.42|26813.03|26813.03|26816.26|26816.26|26796.42|26796.42|0
1655112900000|2022-06-13 09:35:00|26822.73|26822.73|26943.04|26943.04|26943.04|26943.04|26822.73|26822.73|0
1655112910000|2022-06-13 09:35:10|26949.32|26949.32|26927.27|26927.27|26961.96|26961.96|26921.74|26921.74|0
1655112920000|2022-06-13 09:35:20|26920.81|26920.81|26904.2|26904.2|26926.34|26926.34|26904.2|26904.2|0
1655112930000|2022-06-13 09:35:30|26897.93|26897.93|26881.32|26881.32|26897.93|26897.93|26881.32|26881.32|0
1655112940000|2022-06-13 09:35:40|26874.86|26874.86|26852.72|26852.72|26874.86|26874.86|26847.18|26847.18|0
1655112950000|2022-06-13 09:35:50|26847.18|26847.18|26847.18|26847.18|26852.72|26852.72|26847.18|26847.18|0
1655112960000|2022-06-13 09:36:00|26852.72|26852.72|26852.72|26852.72|26852.72|26852.72|26847.18|26847.18|0
1655113000000|2022-06-13 09:36:40|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|0
1655113070000|2022-06-13 09:37:50|26848.84|26848.84|26854.38|26854.38|26854.38|26854.38|26848.84|26848.84|0
1655113100000|2022-06-13 09:38:20|26857.61|26857.61|26854.38|26854.38|26857.61|26857.61|26854.38|26854.38|0
1655113130000|2022-06-13 09:38:50|26860.84|26860.84|26854.38|26854.38|26860.84|26860.84|26854.38|26854.38|0
1655113150000|2022-06-13 09:39:10|26851.14|26851.14|26841.44|26841.44|26851.14|26851.14|26841.44|26841.44|0
1655113170000|2022-06-13 09:39:30|26830.37|26830.37|26846.98|26846.98|26846.98|26846.98|26830.37|26830.37|0
1655113210000|2022-06-13 09:40:10|26852.51|26852.51|26852.51|26852.51|26852.51|26852.51|26852.51|26852.51|0
1655113230000|2022-06-13 09:40:30|26858.79|26858.79|26858.79|26858.79|26858.79|26858.79|26858.79|26858.79|0
1655113250000|2022-06-13 09:40:50|26869.86|26869.86|26873.09|26873.09|26873.09|26873.09|26869.86|26869.86|0
1655113280000|2022-06-13 09:41:20|26878.63|26878.63|26881.76|26881.76|26892.83|26892.83|26878.63|26878.63|0
1655113290000|2022-06-13 09:41:30|26887.3|26887.3|26876.23|26876.23|26887.3|26887.3|26876.23|26876.23|0
1655113300000|2022-06-13 09:41:40|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|0
1655113340000|2022-06-13 09:42:20|26876.23|26876.23|26875.3|26875.3|26876.23|26876.23|26869.76|26869.76|0
1655113350000|2022-06-13 09:42:30|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|0
1655113360000|2022-06-13 09:42:40|26863.49|26863.49|26848.44|26848.44|26863.49|26863.49|26848.44|26848.44|0
1655113370000|2022-06-13 09:42:50|26842.91|26842.91|26848.44|26848.44|26848.44|26848.44|26842.91|26842.91|0
1655113400000|2022-06-13 09:43:20|26842.91|26842.91|26842.91|26842.91|26842.91|26842.91|26842.91|26842.91|0
1655113430000|2022-06-13 09:43:50|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|0
1655113450000|2022-06-13 09:44:10|26853.98|26853.98|26857.21|26857.21|26857.21|26857.21|26853.98|26853.98|0
1655113460000|2022-06-13 09:44:20|26862.75|26862.75|26862.75|26862.75|26862.75|26862.75|26862.75|26862.75|0
1655113470000|2022-06-13 09:44:30|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|0
1655113510000|2022-06-13 09:45:10|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|0
1655113520000|2022-06-13 09:45:20|26873.82|26873.82|26857.21|26857.21|26873.82|26873.82|26857.21|26857.21|0
1655113530000|2022-06-13 09:45:30|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|26868.28|0
1655113570000|2022-06-13 09:46:10|26890.42|26890.42|26890.42|26890.42|26890.42|26890.42|26890.42|26890.42|0
1655113600000|2022-06-13 09:46:40|26895.95|26895.95|26895.95|26895.95|26895.95|26895.95|26895.95|26895.95|0
1655113640000|2022-06-13 09:47:20|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|0
1655113650000|2022-06-13 09:47:30|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|0
1655113680000|2022-06-13 09:48:00|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|0
1655113690000|2022-06-13 09:48:10|26924.96|26924.96|26921.82|26921.82|26924.96|26924.96|26918.68|26918.68|0
1655113700000|2022-06-13 09:48:20|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|0
1655113710000|2022-06-13 09:48:30|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|26948.12|0
1655113770000|2022-06-13 09:49:30|26963.81|26963.81|26963.81|26963.81|26963.81|26963.81|26963.81|26963.81|0
1655113820000|2022-06-13 09:50:20|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|0
1655113920000|2022-06-13 09:52:00|26973.51|26973.51|26967.24|26967.24|26973.51|26973.51|26967.24|26967.24|0
1655114020000|2022-06-13 09:53:40|26945.1|26945.1|26945.1|26945.1|26945.1|26945.1|26945.1|26945.1|0
1655114060000|2022-06-13 09:54:20|26951.56|26951.56|26951.56|26951.56|26951.56|26951.56|26951.56|26951.56|0
1655114070000|2022-06-13 09:54:30|26958.03|26958.03|26958.03|26958.03|26958.03|26958.03|26958.03|26958.03|0
1655114080000|2022-06-13 09:54:40|26951.56|26951.56|26948.33|26948.33|26951.56|26951.56|26948.33|26948.33|0
1655114120000|2022-06-13 09:55:20|26945.1|26945.1|26934.03|26934.03|26945.1|26945.1|26934.03|26934.03|0
1655114130000|2022-06-13 09:55:30|26922.96|26922.96|26922.96|26922.96|26922.96|26922.96|26922.96|26922.96|0
1655114160000|2022-06-13 09:56:00|26926.19|26926.19|26926.19|26926.19|26926.19|26926.19|26926.19|26926.19|0
1655114170000|2022-06-13 09:56:10|26909.59|26909.59|26906.35|26906.35|26909.59|26909.59|26906.35|26906.35|0
1655114180000|2022-06-13 09:56:20|26911.89|26911.89|26911.89|26911.89|26911.89|26911.89|26911.89|26911.89|0
1655114210000|2022-06-13 09:56:50|26915.12|26915.12|26926.19|26926.19|26926.19|26926.19|26915.12|26915.12|0
1655114260000|2022-06-13 09:57:40|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|26964.93|0
1655114340000|2022-06-13 09:59:00|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|26942.79|0
1655114360000|2022-06-13 09:59:20|26937.26|26937.26|26937.26|26937.26|26937.26|26937.26|26937.26|26937.26|0
1655114370000|2022-06-13 09:59:30|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|0
1655114380000|2022-06-13 09:59:40|26922.03|26922.03|26922.03|26922.03|26922.03|26922.03|26922.03|26922.03|0
1655114410000|2022-06-13 10:00:10|26928.3|26928.3|26937.07|26937.07|26937.07|26937.07|26928.3|26928.3|0
1655114420000|2022-06-13 10:00:20|26930.6|26930.6|26930.6|26930.6|26930.6|26930.6|26930.6|26930.6|0
1655114450000|2022-06-13 10:00:50|26936.14|26936.14|26936.14|26936.14|26936.14|26936.14|26936.14|26936.14|0
1655114490000|2022-06-13 10:01:30|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|0
1655114500000|2022-06-13 10:01:40|26949.07|26949.07|26949.07|26949.07|26949.07|26949.07|26949.07|26949.07|0
1655114530000|2022-06-13 10:02:10|26960.14|26960.14|26953.67|26953.67|26960.14|26960.14|26953.67|26953.67|0
1655114620000|2022-06-13 10:03:40|26937.07|26937.07|26937.07|26937.07|26937.07|26937.07|26937.07|26937.07|0
1655114640000|2022-06-13 10:04:00|26953.67|26953.67|26948.14|26948.14|26953.67|26953.67|26948.14|26948.14|0
1655114720000|2022-06-13 10:05:20|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|0
1655114730000|2022-06-13 10:05:30|26943.97|26943.97|26943.97|26943.97|26943.97|26943.97|26943.97|26943.97|0
1655114790000|2022-06-13 10:06:30|26949.51|26949.51|26959.21|26959.21|26959.21|26959.21|26949.51|26949.51|0
1655114800000|2022-06-13 10:06:40|26953.67|26953.67|26953.67|26953.67|26953.67|26953.67|26953.67|26953.67|0
1655114860000|2022-06-13 10:07:40|26960.14|26960.14|26960.14|26960.14|26960.14|26960.14|26960.14|26960.14|0
1655114870000|2022-06-13 10:07:50|26956.91|26956.91|26956.91|26956.91|26956.91|26956.91|26956.91|26956.91|0
1655114890000|2022-06-13 10:08:10|26950.44|26950.44|26950.44|26950.44|26950.44|26950.44|26950.44|26950.44|0
1655114900000|2022-06-13 10:08:20|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|26947.21|0
1655114920000|2022-06-13 10:08:40|26969.35|26969.35|26974.88|26974.88|26974.88|26974.88|26969.35|26969.35|0
1655115010000|2022-06-13 10:10:10|26984.58|26984.58|26971.65|26971.65|26984.58|26984.58|26971.65|26971.65|0
1655115020000|2022-06-13 10:10:20|26977.92|26977.92|26977.92|26977.92|26977.92|26977.92|26977.92|26977.92|0
1655115230000|2022-06-13 10:13:50|26983.46|26983.46|26983.46|26983.46|26983.46|26983.46|26983.46|26983.46|0
1655115240000|2022-06-13 10:14:00|26986.6|26986.6|26993.06|26993.06|26996.29|26996.29|26986.6|26986.6|0
1655115300000|2022-06-13 10:15:00|26986.79|26986.79|26986.79|26986.79|26986.79|26986.79|26986.79|26986.79|0
1655115310000|2022-06-13 10:15:10|26993.06|26993.06|26989.92|26989.92|26993.06|26993.06|26989.92|26989.92|0
1655115320000|2022-06-13 10:15:20|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|0
1655115380000|2022-06-13 10:16:20|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|0
1655115390000|2022-06-13 10:16:30|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|0
1655115400000|2022-06-13 10:16:40|27004.68|27004.68|27004.68|27004.68|27004.68|27004.68|27004.68|27004.68|0
1655115500000|2022-06-13 10:18:20|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|26999.15|0
1655115710000|2022-06-13 10:21:50|27014.83|27014.83|27014.83|27014.83|27014.83|27014.83|27014.83|27014.83|0
1655115720000|2022-06-13 10:22:00|27017.97|27017.97|27030.52|27030.52|27030.52|27030.52|27017.97|27017.97|0
1655115740000|2022-06-13 10:22:20|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|27033.66|0
1655115750000|2022-06-13 10:22:30|27039.94|27039.94|27039.94|27039.94|27039.94|27039.94|27039.94|27039.94|0
1655115760000|2022-06-13 10:22:40|27034.4|27034.4|27037.63|27037.63|27037.63|27037.63|27034.4|27034.4|0
1655115780000|2022-06-13 10:23:00|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|0
1655115790000|2022-06-13 10:23:10|27013.27|27013.27|27018.81|27018.81|27018.81|27018.81|27013.27|27013.27|0
1655115800000|2022-06-13 10:23:20|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|0
1655115830000|2022-06-13 10:23:50|27010.97|27010.97|27010.97|27010.97|27010.97|27010.97|27010.97|27010.97|0
1655115850000|2022-06-13 10:24:10|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|0
1655115890000|2022-06-13 10:24:50|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|27027.58|0
1655115900000|2022-06-13 10:25:00|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|27022.04|0
1655115930000|2022-06-13 10:25:30|27015.77|27015.77|27012.63|27012.63|27015.77|27015.77|27012.63|27012.63|0
1655115960000|2022-06-13 10:26:00|27006.16|27006.16|27022.77|27022.77|27022.77|27022.77|27006.16|27006.16|0
1655116060000|2022-06-13 10:27:40|27016.49|27016.49|27000.8|27000.8|27016.49|27016.49|27000.8|27000.8|0
1655116080000|2022-06-13 10:28:00|27003.94|27003.94|27003.94|27003.94|27003.94|27003.94|27003.94|27003.94|0
1655116180000|2022-06-13 10:29:40|27020.54|27020.54|27020.54|27020.54|27020.54|27020.54|27020.54|27020.54|0
1655116190000|2022-06-13 10:29:50|27009.48|27009.48|27009.48|27009.48|27009.48|27009.48|27009.48|27009.48|0
1655116250000|2022-06-13 10:30:50|27012.71|27012.71|27012.71|27012.71|27012.71|27012.71|27012.71|27012.71|0
1655116280000|2022-06-13 10:31:20|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|27029.31|0
1655116290000|2022-06-13 10:31:30|27038.73|27038.73|27048.42|27048.42|27048.42|27048.42|27038.73|27038.73|0
1655116310000|2022-06-13 10:31:50|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|0
1655116320000|2022-06-13 10:32:00|27041.96|27041.96|27041.96|27041.96|27041.96|27041.96|27041.96|27041.96|0
1655116330000|2022-06-13 10:32:10|27038.73|27038.73|27038.73|27038.73|27038.73|27038.73|27038.73|27038.73|0
1655116340000|2022-06-13 10:32:20|27027.66|27027.66|27027.66|27027.66|27027.66|27027.66|27027.66|27027.66|0
1655116350000|2022-06-13 10:32:30|27022.12|27022.12|27022.12|27022.12|27022.12|27022.12|27022.12|27022.12|0
1655116460000|2022-06-13 10:34:20|27025.35|27025.35|27028.59|27028.59|27028.59|27028.59|27025.35|27025.35|0
1655116470000|2022-06-13 10:34:30|27025.45|27025.45|27025.45|27025.45|27025.45|27025.45|27025.45|27025.45|0
1655116520000|2022-06-13 10:35:20|27022.22|27022.22|27028.68|27028.68|27028.68|27028.68|27022.22|27022.22|0
1655116560000|2022-06-13 10:36:00|27078.5|27078.5|27068.8|27068.8|27078.5|27078.5|27068.8|27068.8|0
1655116600000|2022-06-13 10:36:40|27075.26|27075.26|27078.5|27078.5|27081.73|27081.73|27075.26|27075.26|0
1655116620000|2022-06-13 10:37:00|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|0
1655116630000|2022-06-13 10:37:10|27094.66|27094.66|27094.66|27094.66|27094.66|27094.66|27094.66|27094.66|0
1655116740000|2022-06-13 10:39:00|27089.13|27089.13|27089.13|27089.13|27089.13|27089.13|27089.13|27089.13|0
1655116750000|2022-06-13 10:39:10|27082.66|27082.66|27079.43|27079.43|27082.66|27082.66|27079.43|27079.43|0
1655116780000|2022-06-13 10:39:40|27085.7|27085.7|27085.7|27085.7|27085.7|27085.7|27085.7|27085.7|0
1655116790000|2022-06-13 10:39:50|27076|27076|27076|27076|27076|27076|27076|27076|0
1655116810000|2022-06-13 10:40:10|27072.77|27072.77|27072.77|27072.77|27072.77|27072.77|27072.77|27072.77|0
1655116840000|2022-06-13 10:40:40|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|27066.3|0
1655116850000|2022-06-13 10:40:50|27059.84|27059.84|27059.84|27059.84|27059.84|27059.84|27059.84|27059.84|0
1655116900000|2022-06-13 10:41:40|27065.37|27065.37|27065.37|27065.37|27065.37|27065.37|27065.37|27065.37|0
1655116920000|2022-06-13 10:42:00|27068.61|27068.61|27078.3|27078.3|27078.3|27078.3|27068.61|27068.61|0
1655116980000|2022-06-13 10:43:00|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|0
1655117060000|2022-06-13 10:44:20|27060.77|27060.77|27060.77|27060.77|27060.77|27060.77|27060.77|27060.77|0
1655117140000|2022-06-13 10:45:40|27055.23|27055.23|27055.23|27055.23|27055.23|27055.23|27055.23|27055.23|0
1655117150000|2022-06-13 10:45:50|27064.65|27064.65|27074.06|27074.06|27074.06|27074.06|27064.65|27064.65|0
1655117180000|2022-06-13 10:46:20|27079.6|27079.6|27079.6|27079.6|27079.6|27079.6|27079.6|27079.6|0
1655117190000|2022-06-13 10:46:30|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|0
1655117300000|2022-06-13 10:48:20|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|0
1655117310000|2022-06-13 10:48:30|27066.22|27066.22|27066.22|27066.22|27066.22|27066.22|27066.22|27066.22|0
1655117330000|2022-06-13 10:48:50|27069.46|27069.46|27066.22|27066.22|27069.46|27069.46|27066.22|27066.22|0
1655117400000|2022-06-13 10:50:00|27055.15|27055.15|27049.62|27049.62|27055.15|27055.15|27049.62|27049.62|0
1655117410000|2022-06-13 10:50:10|27043.34|27043.34|27043.34|27043.34|27043.34|27043.34|27043.34|27043.34|0
1655117420000|2022-06-13 10:50:20|27026.74|27026.74|27026.74|27026.74|27026.74|27026.74|27026.74|27026.74|0
1655117600000|2022-06-13 10:53:20|27033.02|27033.02|27029.78|27029.78|27033.02|27033.02|27029.78|27029.78|0
1655117620000|2022-06-13 10:53:40|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|27062.99|0
1655117650000|2022-06-13 10:54:10|27057.46|27057.46|27057.46|27057.46|27057.46|27057.46|27057.46|27057.46|0
1655117730000|2022-06-13 10:55:30|27060.69|27060.69|27063.92|27063.92|27063.92|27063.92|27060.69|27060.69|0
1655117750000|2022-06-13 10:55:50|27052.85|27052.85|27036.25|27036.25|27052.85|27052.85|27025.18|27025.18|0
1655117760000|2022-06-13 10:56:00|27030.71|27030.71|27025.18|27025.18|27030.71|27030.71|27025.18|27025.18|0
1655117790000|2022-06-13 10:56:30|27021.95|27021.95|27018.71|27018.71|27021.95|27021.95|27018.71|27018.71|0
1655117810000|2022-06-13 10:56:50|27015.58|27015.58|27015.58|27015.58|27015.58|27015.58|27015.58|27015.58|0
1655117850000|2022-06-13 10:57:30|27004.51|27004.51|27004.51|27004.51|27004.51|27004.51|27004.51|27004.51|0
1655117950000|2022-06-13 10:59:10|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|0
1655118000000|2022-06-13 11:00:00|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|0
1655118060000|2022-06-13 11:01:00|26998.97|26998.97|26998.97|26998.97|26998.97|26998.97|26998.97|26998.97|0
1655118100000|2022-06-13 11:01:40|26995.74|26995.74|26989.27|26989.27|26995.74|26995.74|26989.27|26989.27|0
1655118190000|2022-06-13 11:03:10|27033.55|27033.55|27054.32|27054.32|27057.55|27057.55|27033.55|27033.55|0
1655118210000|2022-06-13 11:03:30|27057.46|27057.46|27057.46|27057.46|27060.59|27060.59|27057.46|27057.46|0
1655118220000|2022-06-13 11:03:40|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|27068.53|0
1655118240000|2022-06-13 11:04:00|27071.76|27071.76|27071.76|27071.76|27071.76|27071.76|27071.76|27071.76|0
1655118270000|2022-06-13 11:04:30|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|0
1655118280000|2022-06-13 11:04:40|27088.36|27088.36|27088.36|27088.36|27088.36|27088.36|27088.36|27088.36|0
1655118290000|2022-06-13 11:04:50|27091.6|27091.6|27091.6|27091.6|27091.6|27091.6|27091.6|27091.6|0
1655118320000|2022-06-13 11:05:20|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|0
1655118410000|2022-06-13 11:06:50|27086.06|27086.06|27086.06|27086.06|27086.06|27086.06|27086.06|27086.06|0
1655118420000|2022-06-13 11:07:00|27089.29|27089.29|27089.29|27089.29|27089.29|27089.29|27089.29|27089.29|0
1655118440000|2022-06-13 11:07:20|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|0
1655118460000|2022-06-13 11:07:40|27077.29|27077.29|27077.29|27077.29|27077.29|27077.29|27077.29|27077.29|0
1655118510000|2022-06-13 11:08:30|27074.16|27074.16|27074.16|27074.16|27074.16|27074.16|27074.16|27074.16|0
1655118520000|2022-06-13 11:08:40|27068.62|27068.62|27068.62|27068.62|27068.62|27068.62|27068.62|27068.62|0
1655118570000|2022-06-13 11:09:30|27065.39|27065.39|27065.39|27065.39|27065.39|27065.39|27065.39|27065.39|0
1655118580000|2022-06-13 11:09:40|27054.32|27054.32|27040.95|27040.95|27054.32|27054.32|27037.71|27037.71|0
1655118590000|2022-06-13 11:09:50|27044.18|27044.18|27044.18|27044.18|27044.18|27044.18|27044.18|27044.18|0
1655118610000|2022-06-13 11:10:10|27037.91|27037.91|27037.91|27037.91|27037.91|27037.91|27037.91|27037.91|0
1655118630000|2022-06-13 11:10:30|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|0
1655118640000|2022-06-13 11:10:40|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|0
1655118740000|2022-06-13 11:12:20|27051.28|27051.28|27067.88|27067.88|27067.88|27067.88|27051.28|27051.28|0
1655118750000|2022-06-13 11:12:30|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|0
1655118790000|2022-06-13 11:13:10|27076.65|27076.65|27082.18|27082.18|27082.18|27082.18|27076.65|27076.65|0
1655118840000|2022-06-13 11:14:00|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|27104.32|0
1655118870000|2022-06-13 11:14:30|27093.25|27093.25|27083.84|27083.84|27093.25|27093.25|27083.84|27083.84|0
1655118880000|2022-06-13 11:14:40|27094.91|27094.91|27094.91|27094.91|27094.91|27094.91|27094.91|27094.91|0
1655118890000|2022-06-13 11:14:50|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|0
1655118930000|2022-06-13 11:15:30|27091.87|27091.87|27095.1|27095.1|27095.1|27095.1|27091.87|27091.87|0
1655118970000|2022-06-13 11:16:10|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|27091.87|0
1655118980000|2022-06-13 11:16:20|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|27088.63|0
1655119020000|2022-06-13 11:17:00|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|27099.7|0
1655119110000|2022-06-13 11:18:30|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|27096.57|0
1655119160000|2022-06-13 11:19:20|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|27079.96|0
1655119180000|2022-06-13 11:19:40|27068.89|27068.89|27068.89|27068.89|27068.89|27068.89|27068.89|27068.89|0
1655119190000|2022-06-13 11:19:50|27065.66|27065.66|27065.66|27065.66|27065.66|27065.66|27065.66|27065.66|0
1655119200000|2022-06-13 11:20:00|27059.19|27059.19|27059.19|27059.19|27059.19|27059.19|27059.19|27059.19|0
1655119290000|2022-06-13 11:21:30|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|27048.12|0
1655119340000|2022-06-13 11:22:20|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|27064.73|0
1655119400000|2022-06-13 11:23:20|27058.26|27058.26|27058.26|27058.26|27058.26|27058.26|27058.26|27058.26|0
1655119410000|2022-06-13 11:23:30|27042.57|27042.57|27042.57|27042.57|27042.57|27042.57|27042.57|27042.57|0
1655119480000|2022-06-13 11:24:40|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|27025.97|0
1655119490000|2022-06-13 11:24:50|27013.42|27013.42|27013.42|27013.42|27013.42|27013.42|27013.42|27013.42|0
1655119530000|2022-06-13 11:25:30|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|0
1655119620000|2022-06-13 11:27:00|27012.49|27012.49|27012.49|27012.49|27012.49|27012.49|27012.49|27012.49|0
1655119680000|2022-06-13 11:28:00|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|0
1655119700000|2022-06-13 11:28:20|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|0
1655119720000|2022-06-13 11:28:40|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|27015.72|0
1655119730000|2022-06-13 11:28:50|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|27018.95|0
1655119740000|2022-06-13 11:29:00|27025.42|27025.42|27025.42|27025.42|27025.42|27025.42|27025.42|27025.42|0
1655119840000|2022-06-13 11:30:40|27036.49|27036.49|27036.49|27036.49|27036.49|27036.49|27036.49|27036.49|0
1655119870000|2022-06-13 11:31:10|27030.95|27030.95|27025.42|27025.42|27030.95|27030.95|27025.42|27025.42|0
1655119880000|2022-06-13 11:31:20|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|0
1655119890000|2022-06-13 11:31:30|27028.56|27028.56|27031.69|27031.69|27031.69|27031.69|27028.56|27028.56|0
1655119950000|2022-06-13 11:32:30|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|0
1655120060000|2022-06-13 11:34:20|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|27029.39|0
1655120080000|2022-06-13 11:34:40|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|27034.93|0
1655120160000|2022-06-13 11:36:00|27038.16|27038.16|27032.62|27032.62|27038.16|27038.16|27032.62|27032.62|0
1655120200000|2022-06-13 11:36:40|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|27042.04|0
1655120210000|2022-06-13 11:36:50|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|27045.18|0
1655120220000|2022-06-13 11:37:00|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|27056.25|0
1655120370000|2022-06-13 11:39:30|27067.31|27067.31|27067.31|27067.31|27067.31|27067.31|27067.31|27067.31|0
1655120430000|2022-06-13 11:40:30|27072.85|27072.85|27072.85|27072.85|27072.85|27072.85|27072.85|27072.85|0
1655120440000|2022-06-13 11:40:40|27083.92|27083.92|27083.92|27083.92|27083.92|27083.92|27083.92|27083.92|0
1655120500000|2022-06-13 11:41:40|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|0
1655120530000|2022-06-13 11:42:10|27086.22|27086.22|27086.22|27086.22|27086.22|27086.22|27086.22|27086.22|0
1655120540000|2022-06-13 11:42:20|27091.76|27091.76|27102.82|27102.82|27102.82|27102.82|27086.22|27086.22|0
1655120580000|2022-06-13 11:43:00|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|27080.69|0
1655120650000|2022-06-13 11:44:10|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|0
1655120770000|2022-06-13 11:46:10|27102.65|27102.65|27105.79|27105.79|27105.79|27105.79|27102.65|27102.65|0
1655120820000|2022-06-13 11:47:00|27109.02|27109.02|27112.25|27112.25|27112.25|27112.25|27109.02|27109.02|0
1655120910000|2022-06-13 11:48:30|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|27115.39|0
1655120920000|2022-06-13 11:48:40|27098.79|27098.79|27093.25|27093.25|27098.79|27098.79|27093.25|27093.25|0
1655120960000|2022-06-13 11:49:20|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|27098.79|0
1655120970000|2022-06-13 11:49:30|27102.02|27102.02|27105.25|27105.25|27105.25|27105.25|27102.02|27102.02|0
1655121020000|2022-06-13 11:50:20|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|27095.55|0
1655121030000|2022-06-13 11:50:30|27101.83|27101.83|27104.97|27104.97|27104.97|27104.97|27101.83|27101.83|0
1655121040000|2022-06-13 11:50:40|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|27110.5|0
1655121100000|2022-06-13 11:51:40|27113.74|27113.74|27113.74|27113.74|27113.74|27113.74|27113.74|27113.74|0
1655121130000|2022-06-13 11:52:10|27102.67|27102.67|27102.67|27102.67|27102.67|27102.67|27102.67|27102.67|0
1655121160000|2022-06-13 11:52:40|27097.13|27097.13|27087.72|27087.72|27097.13|27097.13|27087.72|27087.72|0
1655121250000|2022-06-13 11:54:10|27093.25|27093.25|27093.25|27093.25|27093.25|27093.25|27093.25|27093.25|0
1655121400000|2022-06-13 11:56:40|27096.49|27096.49|27096.49|27096.49|27096.49|27096.49|27096.49|27096.49|0
1655121460000|2022-06-13 11:57:40|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|0
1655121520000|2022-06-13 11:58:40|27113.09|27113.09|27113.09|27113.09|27113.09|27113.09|27113.09|27113.09|0
1655121530000|2022-06-13 11:58:50|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|27107.56|0
1655121570000|2022-06-13 11:59:30|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|27113.83|0
1655121620000|2022-06-13 12:00:20|27124.9|27124.9|27124.9|27124.9|27124.9|27124.9|27124.9|27124.9|0
1655121680000|2022-06-13 12:01:20|27128.04|27128.04|27128.04|27128.04|27128.04|27128.04|27128.04|27128.04|0
1655121710000|2022-06-13 12:01:50|27124.8|27124.8|27124.8|27124.8|27124.8|27124.8|27124.8|27124.8|0
1655121770000|2022-06-13 12:02:50|27135.87|27135.87|27135.87|27135.87|27135.87|27135.87|27135.87|27135.87|0
1655121870000|2022-06-13 12:04:30|27141.41|27141.41|27146.94|27146.94|27146.94|27146.94|27141.41|27141.41|0
1655121900000|2022-06-13 12:05:00|27150.18|27150.18|27150.18|27150.18|27153.41|27153.41|27150.18|27150.18|0
1655121930000|2022-06-13 12:05:30|27156.45|27156.45|27156.45|27156.45|27156.45|27156.45|27156.45|27156.45|0
1655121960000|2022-06-13 12:06:00|27150.18|27150.18|27143.9|27143.9|27150.18|27150.18|27143.9|27143.9|0
1655122000000|2022-06-13 12:06:40|27147.13|27147.13|27160.07|27160.07|27160.07|27160.07|27147.13|27147.13|0
1655122010000|2022-06-13 12:06:50|27182.7|27182.7|27185.93|27185.93|27185.93|27185.93|27182.7|27182.7|0
1655122110000|2022-06-13 12:08:30|27179.47|27179.47|27179.47|27179.47|27179.47|27179.47|27179.47|27179.47|0
1655122120000|2022-06-13 12:08:40|27196.07|27196.07|27196.07|27196.07|27196.07|27196.07|27196.07|27196.07|0
1655122140000|2022-06-13 12:09:00|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|27192.84|0
1655122190000|2022-06-13 12:09:50|27203.91|27203.91|27209.44|27209.44|27209.44|27209.44|27203.91|27203.91|0
1655122200000|2022-06-13 12:10:00|27203.91|27203.91|27195.14|27195.14|27203.91|27203.91|27195.14|27195.14|0
1655122220000|2022-06-13 12:10:20|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|0
1655122310000|2022-06-13 12:11:50|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|0
1655122380000|2022-06-13 12:13:00|27185.44|27185.44|27185.44|27185.44|27185.44|27185.44|27185.44|27185.44|0
1655122430000|2022-06-13 12:13:50|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|0
1655122490000|2022-06-13 12:14:50|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|0
1655122500000|2022-06-13 12:15:00|27175.3|27175.3|27175.3|27175.3|27175.3|27175.3|27175.3|27175.3|0
1655122510000|2022-06-13 12:15:10|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|27172.07|0
1655122560000|2022-06-13 12:16:00|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|27183.14|0
1655122570000|2022-06-13 12:16:10|27194.21|27194.21|27203.62|27203.62|27203.62|27203.62|27194.21|27194.21|0
1655122590000|2022-06-13 12:16:30|27194.21|27194.21|27194.21|27194.21|27194.21|27194.21|27194.21|27194.21|0
1655122640000|2022-06-13 12:17:20|27190.97|27190.97|27190.88|27190.88|27190.97|27190.97|27190.88|27190.88|0
1655122790000|2022-06-13 12:19:50|27196.41|27196.41|27196.41|27196.41|27196.41|27196.41|27196.41|27196.41|0
1655122820000|2022-06-13 12:20:20|27202.88|27202.88|27202.88|27202.88|27202.88|27202.88|27202.88|27202.88|0
1655122830000|2022-06-13 12:20:30|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|0
1655122880000|2022-06-13 12:21:20|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|0
1655122910000|2022-06-13 12:21:50|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|0
1655122950000|2022-06-13 12:22:30|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|0
1655122960000|2022-06-13 12:22:40|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|27220.42|0
1655122990000|2022-06-13 12:23:10|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|0
1655123000000|2022-06-13 12:23:20|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|27211.65|0
1655123010000|2022-06-13 12:23:30|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|0
1655123140000|2022-06-13 12:25:40|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|27217.18|0
1655123180000|2022-06-13 12:26:20|27213.95|27213.95|27213.95|27213.95|27213.95|27213.95|27213.95|27213.95|0
1655123190000|2022-06-13 12:26:30|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|0
1655123200000|2022-06-13 12:26:40|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|27180.74|0
1655123260000|2022-06-13 12:27:40|27171.04|27171.04|27161.34|27161.34|27171.04|27171.04|27161.34|27161.34|0
1655123280000|2022-06-13 12:28:00|27172.41|27172.41|27177.95|27177.95|27177.95|27177.95|27172.41|27172.41|0
1655123310000|2022-06-13 12:28:30|27184.41|27184.41|27177.95|27177.95|27184.41|27184.41|27177.95|27177.95|0
1655123370000|2022-06-13 12:29:30|27184.41|27184.41|27184.41|27184.41|27184.41|27184.41|27184.41|27184.41|0
1655123390000|2022-06-13 12:29:50|27173.34|27173.34|27173.34|27173.34|27173.34|27173.34|27173.34|27173.34|0
1655123400000|2022-06-13 12:30:00|27170.11|27170.11|27170.11|27170.11|27170.11|27170.11|27170.11|27170.11|0
1655123420000|2022-06-13 12:30:20|27173.34|27173.34|27189.95|27189.95|27189.95|27189.95|27173.34|27173.34|0
1655123500000|2022-06-13 12:31:40|27183.48|27183.48|27183.48|27183.48|27183.48|27183.48|27183.48|27183.48|0
1655123670000|2022-06-13 12:34:30|27189.95|27189.95|27183.48|27183.48|27189.95|27189.95|27183.48|27183.48|0
1655123760000|2022-06-13 12:36:00|27189.95|27189.95|27183.48|27183.48|27193.18|27193.18|27183.48|27183.48|0
1655123780000|2022-06-13 12:36:20|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|27172.41|0
1655123820000|2022-06-13 12:37:00|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|27178.69|0
1655123840000|2022-06-13 12:37:20|27181.82|27181.82|27184.96|27184.96|27184.96|27184.96|27181.82|27181.82|0
1655123870000|2022-06-13 12:37:50|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|0
1655123880000|2022-06-13 12:38:00|27204.7|27204.7|27204.7|27204.7|27211.17|27211.17|27204.7|27204.7|0
1655123910000|2022-06-13 12:38:30|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|27188.1|0
1655123930000|2022-06-13 12:38:50|27181.82|27181.82|27181.82|27181.82|27181.82|27181.82|27181.82|27181.82|0
1655123970000|2022-06-13 12:39:30|27198.43|27198.43|27192.15|27192.15|27198.43|27198.43|27192.15|27192.15|0
1655124020000|2022-06-13 12:40:20|27201.85|27201.85|27192.15|27192.15|27201.85|27201.85|27192.15|27192.15|0
1655124050000|2022-06-13 12:40:50|27203.22|27203.22|27203.22|27203.22|27203.22|27203.22|27203.22|27203.22|0
1655124060000|2022-06-13 12:41:00|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|27197.69|0
1655124070000|2022-06-13 12:41:10|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|27186.62|0
1655124110000|2022-06-13 12:41:50|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|27181.08|0
1655124140000|2022-06-13 12:42:20|27170.01|27170.01|27170.01|27170.01|27170.01|27170.01|27170.01|27170.01|0
1655124190000|2022-06-13 12:43:10|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|27166.78|0
1655124250000|2022-06-13 12:44:10|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|27150.18|0
1655124390000|2022-06-13 12:46:30|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|0
1655124440000|2022-06-13 12:47:20|27147.88|27147.88|27147.88|27147.88|27147.88|27147.88|27147.88|27147.88|0
1655124480000|2022-06-13 12:48:00|27154.34|27154.34|27164.04|27164.04|27164.04|27164.04|27154.34|27154.34|0
1655124560000|2022-06-13 12:49:20|27152.97|27152.97|27152.97|27152.97|27152.97|27152.97|27152.97|27152.97|0
1655124590000|2022-06-13 12:49:50|27159.44|27159.44|27156.2|27156.2|27159.44|27159.44|27156.2|27156.2|0
1655124610000|2022-06-13 12:50:10|27146.51|27146.51|27149.74|27149.74|27149.74|27149.74|27146.51|27146.51|0
1655124630000|2022-06-13 12:50:30|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|0
1655124700000|2022-06-13 12:51:40|27147.44|27147.44|27144.2|27144.2|27147.44|27147.44|27144.2|27144.2|0
1655124750000|2022-06-13 12:52:30|27140.97|27140.97|27129.9|27129.9|27140.97|27140.97|27129.9|27129.9|0
1655124790000|2022-06-13 12:53:10|27118.83|27118.83|27118.83|27118.83|27118.83|27118.83|27118.83|27118.83|0
1655124800000|2022-06-13 12:53:20|27115.6|27115.6|27112.37|27112.37|27115.6|27115.6|27112.37|27112.37|0
1655124840000|2022-06-13 12:54:00|27115.5|27115.5|27112.37|27112.37|27115.5|27115.5|27112.37|27112.37|0
1655124850000|2022-06-13 12:54:10|27109.13|27109.13|27102.67|27102.67|27109.13|27109.13|27102.67|27102.67|0
1655124870000|2022-06-13 12:54:30|27096.39|27096.39|27068.72|27068.72|27096.39|27096.39|27068.72|27068.72|0
1655124880000|2022-06-13 12:54:40|27085.32|27085.32|27085.32|27085.32|27085.32|27085.32|27085.32|27085.32|0
1655124890000|2022-06-13 12:54:50|27090.86|27090.86|27090.86|27090.86|27090.86|27090.86|27090.86|27090.86|0
1655124910000|2022-06-13 12:55:10|27096.39|27096.39|27096.39|27096.39|27096.39|27096.39|27096.39|27096.39|0
1655124950000|2022-06-13 12:55:50|27107.46|27107.46|27107.46|27107.46|27107.46|27107.46|27107.46|27107.46|0
1655124990000|2022-06-13 12:56:30|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|0
1655125030000|2022-06-13 12:57:10|27096.39|27096.39|27090.86|27090.86|27096.39|27096.39|27090.86|27090.86|0
1655125090000|2022-06-13 12:58:10|27097.13|27097.13|27097.13|27097.13|27097.13|27097.13|27097.13|27097.13|0
1655125100000|2022-06-13 12:58:20|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|27093.9|0
1655125120000|2022-06-13 12:58:40|27099.43|27099.43|27099.43|27099.43|27099.43|27099.43|27099.43|27099.43|0
1655125140000|2022-06-13 12:59:00|27096.29|27096.29|27096.29|27096.29|27096.29|27096.29|27096.29|27096.29|0
1655125150000|2022-06-13 12:59:10|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|27099.53|0
1655125190000|2022-06-13 12:59:50|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|27093.99|0
1655125240000|2022-06-13 13:00:40|27082.92|27082.92|27082.92|27082.92|27082.92|27082.92|27082.92|27082.92|0
1655125270000|2022-06-13 13:01:10|27077.39|27077.39|27077.39|27077.39|27077.39|27077.39|27077.39|27077.39|0
1655125280000|2022-06-13 13:01:20|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|0
1655125290000|2022-06-13 13:01:30|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|0
1655125310000|2022-06-13 13:01:50|27060.04|27060.04|27060.04|27060.04|27060.04|27060.04|27060.04|27060.04|0
1655125330000|2022-06-13 13:02:10|27071.11|27071.11|27076.65|27076.65|27076.65|27076.65|27071.11|27071.11|0
1655125360000|2022-06-13 13:02:40|27071.11|27071.11|27060.04|27060.04|27071.11|27071.11|27060.04|27060.04|0
1655125440000|2022-06-13 13:04:00|27069.74|27069.74|27069.74|27069.74|27069.74|27069.74|27069.74|27069.74|0
1655125500000|2022-06-13 13:05:00|27086.35|27086.35|27086.35|27086.35|27086.35|27086.35|27086.35|27086.35|0
1655125560000|2022-06-13 13:06:00|27091.88|27091.88|27091.88|27091.88|27091.88|27091.88|27091.88|27091.88|0
1655125610000|2022-06-13 13:06:50|27097.42|27097.42|27094.28|27094.28|27097.42|27097.42|27094.28|27094.28|0
1655125650000|2022-06-13 13:07:30|27091.05|27091.05|27091.05|27091.05|27091.05|27091.05|27091.05|27091.05|0
1655125710000|2022-06-13 13:08:30|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|27096.58|0
1655125740000|2022-06-13 13:09:00|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|27102.12|0
1655125770000|2022-06-13 13:09:30|27105.35|27105.35|27105.35|27105.35|27105.35|27105.35|27105.35|27105.35|0
1655125870000|2022-06-13 13:11:10|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|0
1655125890000|2022-06-13 13:11:30|27082.28|27082.28|27085.51|27085.51|27085.51|27085.51|27082.28|27082.28|0
1655125920000|2022-06-13 13:12:00|27082.28|27082.28|27085.51|27085.51|27085.51|27085.51|27082.28|27082.28|0
1655125960000|2022-06-13 13:12:40|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|27074.44|0
1655125980000|2022-06-13 13:13:00|27079.98|27079.98|27079.98|27079.98|27079.98|27079.98|27079.98|27079.98|0
1655125990000|2022-06-13 13:13:10|27085.51|27085.51|27085.51|27085.51|27085.51|27085.51|27085.51|27085.51|0
1655126030000|2022-06-13 13:13:50|27098.06|27098.06|27101.3|27101.3|27101.3|27101.3|27098.06|27098.06|0
1655126060000|2022-06-13 13:14:20|27104.43|27104.43|27109.97|27109.97|27109.97|27109.97|27104.43|27104.43|0
1655126110000|2022-06-13 13:15:10|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|27119.67|0
1655126210000|2022-06-13 13:16:50|27114.13|27114.13|27114.13|27114.13|27114.13|27114.13|27114.13|27114.13|0
1655126230000|2022-06-13 13:17:10|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|0
1655126280000|2022-06-13 13:18:00|27104.43|27104.43|27098.9|27098.9|27104.43|27104.43|27098.9|27098.9|0
1655126330000|2022-06-13 13:18:50|27102.04|27102.04|27102.04|27102.04|27102.04|27102.04|27102.04|27102.04|0
1655126390000|2022-06-13 13:19:50|27105.27|27105.27|27094.2|27094.2|27105.27|27105.27|27094.2|27094.2|0
1655126430000|2022-06-13 13:20:30|27084.5|27084.5|27081.27|27081.27|27084.5|27084.5|27081.27|27081.27|0
1655126470000|2022-06-13 13:21:10|27075.73|27075.73|27075.73|27075.73|27075.73|27075.73|27075.73|27075.73|0
1655126480000|2022-06-13 13:21:20|27072.6|27072.6|27072.6|27072.6|27072.6|27072.6|27072.6|27072.6|0
1655126520000|2022-06-13 13:22:00|27059.66|27059.66|27059.66|27059.66|27059.66|27059.66|27059.66|27059.66|0
1655126540000|2022-06-13 13:22:20|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|27054.13|0
1655126560000|2022-06-13 13:22:40|27048.59|27048.59|27048.59|27048.59|27048.59|27048.59|27048.59|27048.59|0
1655126580000|2022-06-13 13:23:00|27037.52|27037.52|27037.52|27037.52|27037.52|27037.52|27037.52|27037.52|0
1655126620000|2022-06-13 13:23:40|27031.99|27031.99|27031.99|27031.99|27031.99|27031.99|27031.99|27031.99|0
1655126650000|2022-06-13 13:24:10|27020.92|27020.92|27009.11|27009.11|27020.92|27020.92|27009.11|27009.11|0
1655126670000|2022-06-13 13:24:30|27002.83|27002.83|26997.3|26997.3|27002.83|27002.83|26991.76|26991.76|0
1655126730000|2022-06-13 13:25:30|27000.44|27000.44|27000.44|27000.44|27000.44|27000.44|27000.44|27000.44|0
1655126750000|2022-06-13 13:25:50|27011.51|27011.51|27011.51|27011.51|27011.51|27011.51|27011.51|27011.51|0
1655126820000|2022-06-13 13:27:00|26989.37|26989.37|26989.37|26989.37|26989.37|26989.37|26989.37|26989.37|0
1655126840000|2022-06-13 13:27:20|26992.6|26992.6|26992.6|26992.6|26992.6|26992.6|26992.6|26992.6|0
1655126850000|2022-06-13 13:27:30|26981.53|26981.53|26976|26976|26981.53|26981.53|26976|26976|0
1655126890000|2022-06-13 13:28:10|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|0
1655126910000|2022-06-13 13:28:30|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|0
1655126950000|2022-06-13 13:29:10|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|0
1655126960000|2022-06-13 13:29:20|26958.46|26958.46|26958.46|26958.46|26958.46|26958.46|26958.46|26958.46|0
1655126970000|2022-06-13 13:29:30|26964|26964|26964|26964|26964|26964|26964|26964|0
1655126990000|2022-06-13 13:29:50|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|26952.93|0
1655127000000|2022-06-13 13:30:00|26964|26964|27078.05|27078.05|27083.59|27083.59|26960.86|26960.86|0
1655127010000|2022-06-13 13:30:10|27084.33|27084.33|27071.03|27071.03|27089.12|27089.12|27071.03|27071.03|0
1655127020000|2022-06-13 13:30:20|27054.43|27054.43|27065.5|27065.5|27065.5|27065.5|27043.36|27043.36|0
1655127030000|2022-06-13 13:30:30|27071.03|27071.03|27045.02|27045.02|27071.03|27071.03|27045.02|27045.02|0
1655127040000|2022-06-13 13:30:40|27011.81|27011.81|27017.34|27017.34|27017.34|27017.34|27011.81|27011.81|0
1655127050000|2022-06-13 13:30:50|27011.81|27011.81|27028.41|27028.41|27028.41|27028.41|27011.81|27011.81|0
1655127080000|2022-06-13 13:31:20|27019|27019|27010.33|27010.33|27019|27019|27010.33|27010.33|0
1655127090000|2022-06-13 13:31:30|27003.86|27003.86|27003.86|27003.86|27003.86|27003.86|27003.86|27003.86|0
1655127100000|2022-06-13 13:31:40|27014.93|27014.93|27023.6|27023.6|27023.6|27023.6|27014.93|27014.93|0
1655127120000|2022-06-13 13:32:00|27034.67|27034.67|27023.6|27023.6|27034.67|27034.67|27023.6|27023.6|0
1655127140000|2022-06-13 13:32:20|27029.14|27029.14|27029.14|27029.14|27029.14|27029.14|27029.14|27029.14|0
1655127150000|2022-06-13 13:32:30|27018.07|27018.07|27018.07|27018.07|27018.07|27018.07|27018.07|27018.07|0
1655127170000|2022-06-13 13:32:50|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|27034.67|0
1655127190000|2022-06-13 13:33:10|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|27041.14|0
1655127200000|2022-06-13 13:33:20|27063.28|27063.28|27074.35|27074.35|27074.35|27074.35|27063.28|27063.28|0
1655127210000|2022-06-13 13:33:30|27063.28|27063.28|27063.28|27063.28|27063.28|27063.28|27063.28|27063.28|0
1655127220000|2022-06-13 13:33:40|27068.81|27068.81|27075.09|27075.09|27075.09|27075.09|27068.81|27068.81|0
1655127250000|2022-06-13 13:34:10|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|0
1655127260000|2022-06-13 13:34:20|27092.43|27092.43|27101.1|27101.1|27101.1|27101.1|27092.43|27092.43|0
1655127270000|2022-06-13 13:34:30|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|0
1655127280000|2022-06-13 13:34:40|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|0
1655127290000|2022-06-13 13:34:50|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|27112.17|0
1655127300000|2022-06-13 13:35:00|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|27095.57|0
1655127310000|2022-06-13 13:35:10|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|27101.1|27101.1|0
1655127330000|2022-06-13 13:35:30|27095.57|27095.57|27102.13|27102.13|27102.13|27102.13|27092.43|27092.43|0
1655127350000|2022-06-13 13:35:50|27095.67|27095.67|27095.67|27095.67|27095.67|27095.67|27095.67|27095.67|0
1655127390000|2022-06-13 13:36:30|27073.53|27073.53|27070.29|27070.29|27073.53|27073.53|27070.29|27070.29|0
1655127400000|2022-06-13 13:36:40|27081.36|27081.36|27087.64|27087.64|27087.64|27087.64|27081.36|27081.36|0
1655127410000|2022-06-13 13:36:50|27084.5|27084.5|27073.43|27073.43|27084.5|27084.5|27073.43|27073.43|0
1655127420000|2022-06-13 13:37:00|27084.5|27084.5|27090.04|27090.04|27090.04|27090.04|27084.5|27084.5|0
1655127480000|2022-06-13 13:38:00|27093.27|27093.27|27093.27|27093.27|27093.27|27093.27|27093.27|27093.27|0
1655127500000|2022-06-13 13:38:20|27102.68|27102.68|27099.45|27099.45|27102.68|27102.68|27099.45|27099.45|0
1655127510000|2022-06-13 13:38:30|27096.22|27096.22|27102.49|27102.49|27102.49|27102.49|27096.22|27096.22|0
1655127520000|2022-06-13 13:38:40|27099.35|27099.35|27099.35|27099.35|27099.35|27099.35|27099.35|27099.35|0
1655127530000|2022-06-13 13:38:50|27102.49|27102.49|27080.35|27080.35|27102.49|27102.49|27080.35|27080.35|0
1655127540000|2022-06-13 13:39:00|27083.59|27083.59|27077.12|27077.12|27083.59|27083.59|27077.12|27077.12|0
1655127550000|2022-06-13 13:39:10|27073.89|27073.89|27069.83|27069.83|27077.02|27077.02|27060.42|27060.42|0
1655127560000|2022-06-13 13:39:20|27072.97|27072.97|27082.38|27082.38|27082.38|27082.38|27072.97|27072.97|0
1655127580000|2022-06-13 13:39:40|27076.85|27076.85|27067.44|27067.44|27076.85|27076.85|27067.44|27067.44|0
1655127600000|2022-06-13 13:40:00|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|27045.3|0
1655127610000|2022-06-13 13:40:10|27034.23|27034.23|27005.42|27005.42|27034.23|27034.23|27005.42|27005.42|0
1655127620000|2022-06-13 13:40:20|27002.28|27002.28|27002.28|27002.28|27002.28|27002.28|27002.28|27002.28|0
1655127650000|2022-06-13 13:40:50|26996|26996|26999.14|26999.14|26999.14|26999.14|26996|26996|0
1655127660000|2022-06-13 13:41:00|26971.47|26971.47|26970.73|26970.73|26971.47|26971.47|26965.19|26965.19|0
1655127670000|2022-06-13 13:41:10|26961.03|26961.03|26961.03|26961.03|26961.03|26961.03|26961.03|26961.03|0
1655127690000|2022-06-13 13:41:30|26964.16|26964.16|26967.4|26967.4|26967.4|26967.4|26964.16|26964.16|0
1655127710000|2022-06-13 13:41:50|26972.93|26972.93|26972.93|26972.93|26972.93|26972.93|26972.93|26972.93|0
1655127730000|2022-06-13 13:42:10|26967.4|26967.4|26961.12|26961.12|26967.4|26967.4|26961.12|26961.12|0
1655127780000|2022-06-13 13:43:00|26964.26|26964.26|26975.33|26975.33|26975.33|26975.33|26964.26|26964.26|0
1655127790000|2022-06-13 13:43:10|26986.4|26986.4|26986.4|26986.4|26986.4|26986.4|26986.4|26986.4|0
1655127810000|2022-06-13 13:43:30|27008.54|27008.54|27017.3|27017.3|27020.44|27020.44|27008.54|27008.54|0
1655127830000|2022-06-13 13:43:50|27022.84|27022.84|27022.84|27022.84|27022.84|27022.84|27022.84|27022.84|0
1655127850000|2022-06-13 13:44:10|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|0
1655127860000|2022-06-13 13:44:20|27028.37|27028.37|27028.37|27028.37|27028.37|27028.37|27028.37|27028.37|0
1655127870000|2022-06-13 13:44:30|27022.84|27022.84|27008.54|27008.54|27022.84|27022.84|27008.54|27008.54|0
1655127890000|2022-06-13 13:44:50|27003|27003|27003|27003|27003|27003|27003|27003|0
1655127900000|2022-06-13 13:45:00|26999.77|26999.77|26979.19|26979.19|26999.77|26999.77|26979.19|26979.19|0
1655127930000|2022-06-13 13:45:30|26972.92|26972.92|26999.12|26999.12|26999.12|26999.12|26972.92|26972.92|0
1655127950000|2022-06-13 13:45:50|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|27015.73|0
1655127970000|2022-06-13 13:46:10|27009.45|27009.45|27000.04|27000.04|27009.45|27009.45|27000.04|27000.04|0
1655127990000|2022-06-13 13:46:30|27009.45|27009.45|26998.38|26998.38|27009.45|27009.45|26998.38|26998.38|0
1655128010000|2022-06-13 13:46:50|26991.92|26991.92|26991.92|26991.92|26991.92|26991.92|26991.92|26991.92|0
1655128020000|2022-06-13 13:47:00|26969.78|26969.78|26969.78|26969.78|26969.78|26969.78|26969.78|26969.78|0
1655128050000|2022-06-13 13:47:30|26964.24|26964.24|26954.54|26954.54|26964.24|26964.24|26954.54|26954.54|0
1655128080000|2022-06-13 13:48:00|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|0
1655128100000|2022-06-13 13:48:20|26954.54|26954.54|26937.94|26937.94|26954.54|26954.54|26937.94|26937.94|0
1655128110000|2022-06-13 13:48:30|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|0
1655128120000|2022-06-13 13:48:40|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|0
1655128130000|2022-06-13 13:48:50|26937.94|26937.94|26937.94|26937.94|26937.94|26937.94|26937.94|26937.94|0
1655128150000|2022-06-13 13:49:10|26941.08|26941.08|26941.08|26941.08|26941.08|26941.08|26934.8|26934.8|0
1655128200000|2022-06-13 13:50:00|26957.68|26957.68|26943.47|26943.47|26957.68|26957.68|26943.47|26943.47|0
1655128210000|2022-06-13 13:50:10|26937.94|26937.94|26906.83|26906.83|26937.94|26937.94|26906.83|26906.83|0
1655128220000|2022-06-13 13:50:20|26923.43|26923.43|26929.71|26929.71|26929.71|26929.71|26923.43|26923.43|0
1655128260000|2022-06-13 13:51:00|26945.87|26945.87|26963.41|26963.41|26963.41|26963.41|26945.87|26945.87|0
1655128290000|2022-06-13 13:51:30|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|26952.34|0
1655128330000|2022-06-13 13:52:10|26958.61|26958.61|26961.75|26961.75|26961.75|26961.75|26958.61|26958.61|0
1655128340000|2022-06-13 13:52:20|26967.29|26967.29|26967.29|26967.29|26967.29|26967.29|26967.29|26967.29|0
1655128420000|2022-06-13 13:53:40|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|0
1655128440000|2022-06-13 13:54:00|26967.19|26967.19|26967.19|26967.19|26967.19|26967.19|26967.19|26967.19|0
1655128460000|2022-06-13 13:54:20|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|0
1655128560000|2022-06-13 13:56:00|26970.42|26970.42|26967.29|26967.29|26970.42|26970.42|26967.29|26967.29|0
1655128640000|2022-06-13 13:57:20|26973.56|26973.56|26973.56|26973.56|26973.56|26973.56|26973.56|26973.56|0
1655128650000|2022-06-13 13:57:30|26979.1|26979.1|26973.56|26973.56|26979.1|26979.1|26973.56|26973.56|0
1655128670000|2022-06-13 13:57:50|26967.09|26967.09|26961.56|26961.56|26967.09|26967.09|26961.56|26961.56|0
1655128680000|2022-06-13 13:58:00|26955.28|26955.28|26931.47|26931.47|26955.28|26955.28|26931.47|26931.47|0
1655128720000|2022-06-13 13:58:40|26948.08|26948.08|26951.22|26951.22|26951.22|26951.22|26948.08|26948.08|0
1655128750000|2022-06-13 13:59:10|26957.68|26957.68|26954.45|26954.45|26957.68|26957.68|26954.45|26954.45|0
1655128770000|2022-06-13 13:59:30|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|26948.91|0
1655128790000|2022-06-13 13:59:50|26937.84|26937.84|26937.84|26937.84|26937.84|26937.84|26937.84|26937.84|0
1655128800000|2022-06-13 14:00:00|26932.31|26932.31|26932.31|26932.31|26932.31|26932.31|26932.31|26932.31|0
1655128810000|2022-06-13 14:00:10|26929.08|26929.08|26929.08|26929.08|26929.08|26929.08|26929.08|26929.08|0
1655128830000|2022-06-13 14:00:30|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|26935.54|0
1655128940000|2022-06-13 14:02:20|26924.47|26924.47|26930.01|26930.01|26930.01|26930.01|26924.47|26924.47|0
1655128950000|2022-06-13 14:02:30|26926.77|26926.77|26926.77|26926.77|26926.77|26926.77|26926.77|26926.77|0
1655128960000|2022-06-13 14:02:40|26920.31|26920.31|26914.77|26914.77|26920.31|26920.31|26914.77|26914.77|0
1655128970000|2022-06-13 14:02:50|26911.54|26911.54|26928.14|26928.14|26928.14|26928.14|26911.54|26911.54|0
1655128980000|2022-06-13 14:03:00|26917.08|26917.08|26917.08|26917.08|26917.08|26917.08|26917.08|26917.08|0
1655129000000|2022-06-13 14:03:20|26913.84|26913.84|26913.84|26913.84|26913.84|26913.84|26913.84|26913.84|0
1655129010000|2022-06-13 14:03:30|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|0
1655129020000|2022-06-13 14:03:40|26904.33|26904.33|26898.8|26898.8|26904.33|26904.33|26898.8|26898.8|0
1655129080000|2022-06-13 14:04:40|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|0
1655129100000|2022-06-13 14:05:00|26904.33|26904.33|26904.33|26904.33|26904.33|26904.33|26904.33|26904.33|0
1655129110000|2022-06-13 14:05:10|26901.1|26901.1|26904.24|26904.24|26904.24|26904.24|26901.1|26901.1|0
1655129120000|2022-06-13 14:05:20|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|0
1655129140000|2022-06-13 14:05:40|26923.98|26923.98|26933.49|26933.49|26933.49|26933.49|26923.98|26923.98|0
1655129160000|2022-06-13 14:06:00|26930.35|26930.35|26930.35|26930.35|26930.35|26930.35|26930.35|26930.35|0
1655129170000|2022-06-13 14:06:10|26927.21|26927.21|26930.35|26930.35|26930.35|26930.35|26927.21|26927.21|0
1655129200000|2022-06-13 14:06:40|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|26933.49|0
1655129220000|2022-06-13 14:07:00|26927.02|26927.02|26927.95|26927.95|26933.49|26933.49|26927.02|26927.02|0
1655129230000|2022-06-13 14:07:10|26922.42|26922.42|26922.42|26922.42|26922.42|26922.42|26922.42|26922.42|0
1655129240000|2022-06-13 14:07:20|26927.95|26927.95|26927.95|26927.95|26927.95|26927.95|26927.95|26927.95|0
1655129280000|2022-06-13 14:08:00|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|0
1655129290000|2022-06-13 14:08:10|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|0
1655129340000|2022-06-13 14:09:00|26932.12|26932.12|26932.12|26932.12|26932.12|26932.12|26932.12|26932.12|0
1655129370000|2022-06-13 14:09:30|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|0
1655129390000|2022-06-13 14:09:50|26933.05|26933.05|26917.08|26917.08|26933.05|26933.05|26917.08|26917.08|0
1655129410000|2022-06-13 14:10:10|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|26928.14|0
1655129440000|2022-06-13 14:10:40|26922.61|26922.61|26910.8|26910.8|26922.61|26922.61|26910.8|26910.8|0
1655129460000|2022-06-13 14:11:00|26902.03|26902.03|26902.03|26902.03|26913.1|26913.1|26902.03|26902.03|0
1655129470000|2022-06-13 14:11:10|26896.5|26896.5|26893.36|26893.36|26896.5|26896.5|26893.36|26893.36|0
1655129480000|2022-06-13 14:11:20|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|26904.43|0
1655129570000|2022-06-13 14:12:50|26897.96|26897.96|26897.96|26897.96|26897.96|26897.96|26897.96|26897.96|0
1655129580000|2022-06-13 14:13:00|26904.24|26904.24|26909.77|26909.77|26909.77|26909.77|26904.24|26904.24|0
1655129590000|2022-06-13 14:13:10|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|0
1655129650000|2022-06-13 14:14:10|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|0
1655129660000|2022-06-13 14:14:20|26909.77|26909.77|26915.31|26915.31|26915.31|26915.31|26909.77|26909.77|0
1655129710000|2022-06-13 14:15:10|26909.77|26909.77|26904.24|26904.24|26909.77|26909.77|26904.24|26904.24|0
1655129750000|2022-06-13 14:15:50|26901.1|26901.1|26901.1|26901.1|26901.1|26901.1|26901.1|26901.1|0
1655129780000|2022-06-13 14:16:20|26895.57|26895.57|26895.57|26895.57|26895.57|26895.57|26895.57|26895.57|0
1655129790000|2022-06-13 14:16:30|26890.03|26890.03|26890.03|26890.03|26890.03|26890.03|26890.03|26890.03|0
1655129870000|2022-06-13 14:17:50|26884.5|26884.5|26878.96|26878.96|26884.5|26884.5|26878.96|26878.96|0
1655129880000|2022-06-13 14:18:00|26859.56|26859.56|26859.56|26859.56|26859.56|26859.56|26859.56|26859.56|0
1655129900000|2022-06-13 14:18:20|26854.03|26854.03|26842.96|26842.96|26854.03|26854.03|26842.96|26842.96|0
1655129910000|2022-06-13 14:18:30|26839.73|26839.73|26839.73|26839.73|26839.73|26839.73|26839.73|26839.73|0
1655129940000|2022-06-13 14:19:00|26823.12|26823.12|26823.12|26823.12|26823.12|26823.12|26823.12|26823.12|0
1655129950000|2022-06-13 14:19:10|26826.26|26826.26|26839.73|26839.73|26842.86|26842.86|26826.26|26826.26|0
1655130000000|2022-06-13 14:20:00|26833.26|26833.26|26830.03|26830.03|26833.26|26833.26|26830.03|26830.03|0
1655130020000|2022-06-13 14:20:20|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|0
1655130030000|2022-06-13 14:20:30|26832.33|26832.33|26857.7|26857.7|26857.7|26857.7|26832.33|26832.33|0
1655130040000|2022-06-13 14:20:40|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|0
1655130050000|2022-06-13 14:20:50|26886.8|26886.8|26896.31|26896.31|26896.31|26896.31|26886.8|26886.8|0
1655130090000|2022-06-13 14:21:30|26893.07|26893.07|26887.54|26887.54|26893.07|26893.07|26887.54|26887.54|0
1655130140000|2022-06-13 14:22:20|26884.4|26884.4|26881.26|26881.26|26884.4|26884.4|26881.26|26881.26|0
1655130150000|2022-06-13 14:22:30|26875.73|26875.73|26875.73|26875.73|26875.73|26875.73|26875.73|26875.73|0
1655130200000|2022-06-13 14:23:20|26881.26|26881.26|26881.26|26881.26|26881.26|26881.26|26881.26|26881.26|0
1655130230000|2022-06-13 14:23:50|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|0
1655130240000|2022-06-13 14:24:00|26878.87|26878.87|26884.4|26884.4|26884.4|26884.4|26878.87|26878.87|0
1655130250000|2022-06-13 14:24:10|26890.68|26890.68|26885.14|26885.14|26890.68|26890.68|26885.14|26885.14|0
1655130270000|2022-06-13 14:24:30|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|0
1655130280000|2022-06-13 14:24:40|26879.61|26879.61|26879.61|26879.61|26879.61|26879.61|26879.61|26879.61|0
1655130300000|2022-06-13 14:25:00|26885.14|26885.14|26879.61|26879.61|26885.14|26885.14|26879.61|26879.61|0
1655130370000|2022-06-13 14:26:10|26890.68|26890.68|26885.14|26885.14|26890.68|26890.68|26885.14|26885.14|0
1655130420000|2022-06-13 14:27:00|26881.91|26881.91|26878.68|26878.68|26881.91|26881.91|26878.68|26878.68|0
1655130450000|2022-06-13 14:27:30|26884.21|26884.21|26884.21|26884.21|26884.21|26884.21|26884.21|26884.21|0
1655130470000|2022-06-13 14:27:50|26880.98|26880.98|26869.91|26869.91|26880.98|26880.98|26869.91|26869.91|0
1655130480000|2022-06-13 14:28:00|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|0
1655130490000|2022-06-13 14:28:10|26881.72|26881.72|26881.72|26881.72|26881.72|26881.72|26881.72|26881.72|0
1655130500000|2022-06-13 14:28:20|26878.58|26878.58|26878.58|26878.58|26878.58|26878.58|26878.58|26878.58|0
1655130520000|2022-06-13 14:28:40|26873.05|26873.05|26867.51|26867.51|26873.05|26873.05|26867.51|26867.51|0
1655130530000|2022-06-13 14:28:50|26864.37|26864.37|26875.44|26875.44|26875.44|26875.44|26864.37|26864.37|0
1655130540000|2022-06-13 14:29:00|26880.98|26880.98|26880.98|26880.98|26880.98|26880.98|26880.98|26880.98|0
1655130550000|2022-06-13 14:29:10|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|26875.44|0
1655130560000|2022-06-13 14:29:20|26864.37|26864.37|26857.91|26857.91|26864.37|26864.37|26857.91|26857.91|0
1655130570000|2022-06-13 14:29:30|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|0
1655130580000|2022-06-13 14:29:40|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|0
1655130590000|2022-06-13 14:29:50|26851.63|26851.63|26851.63|26851.63|26851.63|26851.63|26851.63|26851.63|0
1655130600000|2022-06-13 14:30:00|26854.86|26854.86|26872.3|26872.3|26872.3|26872.3|26854.86|26854.86|0
1655130610000|2022-06-13 14:30:10|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|0
1655130620000|2022-06-13 14:30:20|26877.84|26877.84|26877.84|26877.84|26877.84|26877.84|26877.84|26877.84|0
1655130660000|2022-06-13 14:31:00|26874.7|26874.7|26874.7|26874.7|26874.7|26874.7|26874.7|26874.7|0
1655130670000|2022-06-13 14:31:10|26871.56|26871.56|26878.03|26878.03|26878.03|26878.03|26871.56|26871.56|0
1655130680000|2022-06-13 14:31:20|26872.5|26872.5|26863.73|26863.73|26872.5|26872.5|26863.73|26863.73|0
1655130700000|2022-06-13 14:31:40|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|0
1655130720000|2022-06-13 14:32:00|26872.5|26872.5|26893.26|26893.26|26893.26|26893.26|26872.5|26872.5|0
1655130730000|2022-06-13 14:32:10|26887.73|26887.73|26882.19|26882.19|26887.73|26887.73|26882.19|26882.19|0
1655130770000|2022-06-13 14:32:50|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|0
1655130800000|2022-06-13 14:33:20|26893.26|26893.26|26893.26|26893.26|26893.26|26893.26|26893.26|26893.26|0
1655130810000|2022-06-13 14:33:30|26902.96|26902.96|26902.96|26902.96|26902.96|26902.96|26902.96|26902.96|0
1655130860000|2022-06-13 14:34:20|26919.57|26919.57|26917.91|26917.91|26923.45|26923.45|26914.03|26914.03|0
1655130870000|2022-06-13 14:34:30|26912.38|26912.38|26912.38|26912.38|26912.38|26912.38|26912.38|26912.38|0
1655130880000|2022-06-13 14:34:40|26906.1|26906.1|26906.1|26906.1|26906.1|26906.1|26906.1|26906.1|0
1655130910000|2022-06-13 14:35:10|26922.71|26922.71|26907.47|26907.47|26922.71|26922.71|26907.47|26907.47|0
1655130960000|2022-06-13 14:36:00|26910.61|26910.61|26904.14|26904.14|26910.61|26910.61|26904.14|26904.14|0
1655130970000|2022-06-13 14:36:10|26915.21|26915.21|26920.75|26920.75|26920.75|26920.75|26915.21|26915.21|0
1655130980000|2022-06-13 14:36:20|26917.51|26917.51|26917.51|26917.51|26917.51|26917.51|26917.51|26917.51|0
1655130990000|2022-06-13 14:36:30|26923.05|26923.05|26914.28|26914.28|26923.05|26923.05|26914.28|26914.28|0
1655131000000|2022-06-13 14:36:40|26908.75|26908.75|26902.28|26902.28|26908.75|26908.75|26902.28|26902.28|0
1655131020000|2022-06-13 14:37:00|26899.05|26899.05|26899.05|26899.05|26899.05|26899.05|26899.05|26899.05|0
1655131030000|2022-06-13 14:37:10|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|0
1655131070000|2022-06-13 14:37:50|26887.98|26887.98|26887.98|26887.98|26887.98|26887.98|26887.98|26887.98|0
1655131080000|2022-06-13 14:38:00|26872.29|26872.29|26856.22|26856.22|26872.29|26872.29|26856.22|26856.22|0
1655131090000|2022-06-13 14:38:10|26850.68|26850.68|26850.68|26850.68|26850.68|26850.68|26850.68|26850.68|0
1655131100000|2022-06-13 14:38:20|26856.22|26856.22|26856.22|26856.22|26856.22|26856.22|26856.22|26856.22|0
1655131120000|2022-06-13 14:38:40|26843.67|26843.67|26860.27|26860.27|26860.27|26860.27|26843.67|26843.67|0
1655131140000|2022-06-13 14:39:00|26857.04|26857.04|26845.97|26845.97|26857.04|26857.04|26845.97|26845.97|0
1655131170000|2022-06-13 14:39:30|26840.43|26840.43|26840.43|26840.43|26840.43|26840.43|26840.43|26840.43|0
1655131180000|2022-06-13 14:39:40|26834.9|26834.9|26823.09|26823.09|26834.9|26834.9|26823.09|26823.09|0
1655131190000|2022-06-13 14:39:50|26816.81|26816.81|26816.81|26816.81|26816.81|26816.81|26816.81|26816.81|0
1655131230000|2022-06-13 14:40:30|26794.68|26794.68|26794.68|26794.68|26794.68|26794.68|26794.68|26794.68|0
1655131250000|2022-06-13 14:40:50|26791.54|26791.54|26808.14|26808.14|26808.14|26808.14|26791.54|26791.54|0
1655131280000|2022-06-13 14:41:20|26813.68|26813.68|26813.68|26813.68|26819.21|26819.21|26813.68|26813.68|0
1655131290000|2022-06-13 14:41:30|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|26824.75|0
1655131300000|2022-06-13 14:41:40|26841.35|26841.35|26852.42|26852.42|26852.42|26852.42|26841.35|26841.35|0
1655131310000|2022-06-13 14:41:50|26846.88|26846.88|26825.66|26825.66|26846.88|26846.88|26825.66|26825.66|0
1655131320000|2022-06-13 14:42:00|26820.13|26820.13|26820.13|26820.13|26820.13|26820.13|26820.13|26820.13|0
1655131330000|2022-06-13 14:42:10|26816.89|26816.89|26805.82|26805.82|26816.89|26816.89|26800.29|26800.29|0
1655131340000|2022-06-13 14:42:20|26802.69|26802.69|26802.69|26802.69|26802.69|26802.69|26802.69|26802.69|0
1655131360000|2022-06-13 14:42:40|26791.62|26791.62|26791.62|26791.62|26791.62|26791.62|26791.62|26791.62|0
1655131370000|2022-06-13 14:42:50|26813.76|26813.76|26808.22|26808.22|26813.76|26813.76|26808.22|26808.22|0
1655131380000|2022-06-13 14:43:00|26819.29|26819.29|26819.29|26819.29|26819.29|26819.29|26819.29|26819.29|0
1655131390000|2022-06-13 14:43:10|26824.83|26824.83|26807.29|26807.29|26824.83|26824.83|26804.06|26804.06|0
1655131400000|2022-06-13 14:43:20|26818.36|26818.36|26818.36|26818.36|26818.36|26818.36|26818.36|26818.36|0
1655131410000|2022-06-13 14:43:30|26829.43|26829.43|26823.89|26823.89|26829.43|26829.43|26818.36|26818.36|0
1655131420000|2022-06-13 14:43:40|26820.76|26820.76|26820.76|26820.76|26820.76|26820.76|26820.76|26820.76|0
1655131430000|2022-06-13 14:43:50|26815.22|26815.22|26815.22|26815.22|26815.22|26815.22|26815.22|26815.22|0
1655131440000|2022-06-13 14:44:00|26804.15|26804.15|26798.62|26798.62|26804.15|26804.15|26793.08|26793.08|0
1655131450000|2022-06-13 14:44:10|26804.15|26804.15|26801.36|26801.36|26820.76|26820.76|26801.36|26801.36|0
1655131460000|2022-06-13 14:44:20|26795.82|26795.82|26806.89|26806.89|26806.89|26806.89|26795.82|26795.82|0
1655131470000|2022-06-13 14:44:30|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|26812.43|0
1655131480000|2022-06-13 14:44:40|26809.19|26809.19|26792.59|26792.59|26809.19|26809.19|26792.59|26792.59|0
1655131500000|2022-06-13 14:45:00|26795.82|26795.82|26795.82|26795.82|26795.82|26795.82|26795.82|26795.82|0
1655131530000|2022-06-13 14:45:30|26790.29|26790.29|26790.29|26790.29|26790.29|26790.29|26790.29|26790.29|0
1655131560000|2022-06-13 14:46:00|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|0
1655131570000|2022-06-13 14:46:10|26778.29|26778.29|26764.92|26764.92|26778.29|26778.29|26764.92|26764.92|0
1655131580000|2022-06-13 14:46:20|26768.15|26768.15|26779.22|26779.22|26779.22|26779.22|26768.15|26768.15|0
1655131600000|2022-06-13 14:46:40|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|0
1655131610000|2022-06-13 14:46:50|26766.29|26766.29|26766.29|26766.29|26766.29|26766.29|26766.29|26766.29|0
1655131620000|2022-06-13 14:47:00|26769.52|26769.52|26772.75|26772.75|26772.75|26772.75|26769.52|26769.52|0
1655131650000|2022-06-13 14:47:30|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|0
1655131700000|2022-06-13 14:48:20|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|0
1655131710000|2022-06-13 14:48:30|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|0
1655131730000|2022-06-13 14:48:50|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|26772.75|0
1655131760000|2022-06-13 14:49:20|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|0
1655131770000|2022-06-13 14:49:30|26758.45|26758.45|26758.45|26758.45|26758.45|26758.45|26758.45|26758.45|0
1655131780000|2022-06-13 14:49:40|26755.31|26755.31|26755.31|26755.31|26755.31|26755.31|26755.31|26755.31|0
1655131810000|2022-06-13 14:50:10|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|26749.04|0
1655131830000|2022-06-13 14:50:30|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|0
1655131860000|2022-06-13 14:51:00|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|26739.34|0
1655131910000|2022-06-13 14:51:50|26742.57|26742.57|26756.87|26756.87|26756.87|26756.87|26742.57|26742.57|0
1655131930000|2022-06-13 14:52:10|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|0
1655131940000|2022-06-13 14:52:20|26773.48|26773.48|26773.48|26773.48|26773.48|26773.48|26773.48|26773.48|0
1655131950000|2022-06-13 14:52:30|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|0
1655131960000|2022-06-13 14:52:40|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|26770.24|0
1655131980000|2022-06-13 14:53:00|26764.71|26764.71|26764.71|26764.71|26764.71|26764.71|26759.17|26759.17|0
1655132000000|2022-06-13 14:53:20|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|0
1655132010000|2022-06-13 14:53:30|26768.76|26768.76|26775.23|26775.23|26775.23|26775.23|26768.76|26768.76|0
1655132040000|2022-06-13 14:54:00|26780.76|26780.76|26780.76|26780.76|26780.76|26780.76|26780.76|26780.76|0
1655132050000|2022-06-13 14:54:10|26775.23|26775.23|26772|26772|26775.23|26775.23|26772|26772|0
1655132060000|2022-06-13 14:54:20|26766.46|26766.46|26766.46|26766.46|26766.46|26766.46|26766.46|26766.46|0
1655132100000|2022-06-13 14:55:00|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|0
1655132120000|2022-06-13 14:55:20|26757.79|26757.79|26757.79|26757.79|26757.79|26757.79|26757.79|26757.79|0
1655132140000|2022-06-13 14:55:40|26754.65|26754.65|26751.51|26751.51|26754.65|26754.65|26751.51|26751.51|0
1655132160000|2022-06-13 14:56:00|26754.75|26754.75|26757.98|26757.98|26757.98|26757.98|26754.75|26754.75|0
1655132230000|2022-06-13 14:57:10|26754.75|26754.75|26754.75|26754.75|26754.75|26754.75|26754.75|26754.75|0
1655132260000|2022-06-13 14:57:40|26749.21|26749.21|26760.28|26760.28|26760.28|26760.28|26749.21|26749.21|0
1655132400000|2022-06-13 15:00:00|26749.21|26749.21|26749.21|26749.21|26749.21|26749.21|26749.21|26749.21|0
1655132410000|2022-06-13 15:00:10|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|0
1655132450000|2022-06-13 15:00:50|26740.44|26740.44|26737.21|26737.21|26740.44|26740.44|26737.21|26737.21|0
1655132460000|2022-06-13 15:01:00|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|0
1655132470000|2022-06-13 15:01:10|26720.61|26720.61|26737.21|26737.21|26737.21|26737.21|26720.61|26720.61|0
1655132480000|2022-06-13 15:01:20|26731.68|26731.68|26726.14|26726.14|26731.68|26731.68|26726.14|26726.14|0
1655132490000|2022-06-13 15:01:30|26720.61|26720.61|26720.61|26720.61|26720.61|26720.61|26720.61|26720.61|0
1655132510000|2022-06-13 15:01:50|26717.37|26717.37|26720.61|26720.61|26720.61|26720.61|26717.37|26717.37|0
1655132530000|2022-06-13 15:02:10|26723.84|26723.84|26727.07|26727.07|26727.07|26727.07|26723.84|26723.84|0
1655132590000|2022-06-13 15:03:10|26730.31|26730.31|26733.54|26733.54|26733.54|26733.54|26730.31|26730.31|0
1655132600000|2022-06-13 15:03:20|26724.13|26724.13|26742.95|26742.95|26742.95|26742.95|26720.99|26720.99|0
1655132610000|2022-06-13 15:03:30|26739.72|26739.72|26736.58|26736.58|26739.72|26739.72|26736.58|26736.58|0
1655132620000|2022-06-13 15:03:40|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|0
1655132640000|2022-06-13 15:04:00|26736.58|26736.58|26736.58|26736.58|26736.58|26736.58|26736.58|26736.58|0
1655132650000|2022-06-13 15:04:10|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|26731.05|0
1655132670000|2022-06-13 15:04:30|26727.81|26727.81|26727.81|26727.81|26727.81|26727.81|26727.81|26727.81|0
1655132680000|2022-06-13 15:04:40|26733.35|26733.35|26733.35|26733.35|26733.35|26733.35|26733.35|26733.35|0
1655132690000|2022-06-13 15:04:50|26738.88|26738.88|26738.88|26738.88|26738.88|26738.88|26738.88|26738.88|0
1655132720000|2022-06-13 15:05:20|26727.81|26727.81|26711.21|26711.21|26727.81|26727.81|26711.21|26711.21|0
1655132730000|2022-06-13 15:05:30|26705.67|26705.67|26716.74|26716.74|26716.74|26716.74|26705.67|26705.67|0
1655132740000|2022-06-13 15:05:40|26711.21|26711.21|26711.21|26711.21|26711.21|26711.21|26711.21|26711.21|0
1655132750000|2022-06-13 15:05:50|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|0
1655132760000|2022-06-13 15:06:00|26727.81|26727.81|26737.51|26737.51|26748.58|26748.58|26727.81|26727.81|0
1655132770000|2022-06-13 15:06:10|26743.05|26743.05|26743.05|26743.05|26743.05|26743.05|26743.05|26743.05|0
1655132780000|2022-06-13 15:06:20|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|0
1655132790000|2022-06-13 15:06:30|26740.65|26740.65|26740.65|26740.65|26740.65|26740.65|26740.65|26740.65|0
1655132810000|2022-06-13 15:06:50|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|0
1655132860000|2022-06-13 15:07:40|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|26760.05|0
1655132870000|2022-06-13 15:07:50|26771.12|26771.12|26765.58|26765.58|26771.12|26771.12|26765.58|26765.58|0
1655132890000|2022-06-13 15:08:10|26760.05|26760.05|26766.52|26766.52|26766.52|26766.52|26760.05|26760.05|0
1655132900000|2022-06-13 15:08:20|26772.05|26772.05|26777.58|26777.58|26777.58|26777.58|26772.05|26772.05|0
1655132910000|2022-06-13 15:08:30|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|0
1655132920000|2022-06-13 15:08:40|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|0
1655132950000|2022-06-13 15:09:10|26767.89|26767.89|26773.42|26773.42|26773.42|26773.42|26767.89|26767.89|0
1655132960000|2022-06-13 15:09:20|26778.95|26778.95|26782.19|26782.19|26782.19|26782.19|26778.95|26778.95|0
1655133000000|2022-06-13 15:10:00|26776.65|26776.65|26770.19|26770.19|26776.65|26776.65|26764.65|26764.65|0
1655133020000|2022-06-13 15:10:20|26767.05|26767.05|26763.82|26763.82|26767.05|26767.05|26763.82|26763.82|0
1655133040000|2022-06-13 15:10:40|26758.28|26758.28|26761.42|26761.42|26761.42|26761.42|26758.28|26758.28|0
1655133060000|2022-06-13 15:11:00|26766.95|26766.95|26778.02|26778.02|26778.02|26778.02|26766.95|26766.95|0
1655133110000|2022-06-13 15:11:50|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|0
1655133120000|2022-06-13 15:12:00|26778.21|26778.21|26786.89|26786.89|26786.89|26786.89|26778.21|26778.21|0
1655133130000|2022-06-13 15:12:10|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|0
1655133250000|2022-06-13 15:14:10|26795.65|26795.65|26792.42|26792.42|26795.65|26795.65|26792.42|26792.42|0
1655133260000|2022-06-13 15:14:20|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|0
1655133290000|2022-06-13 15:14:50|26783.65|26783.65|26789.19|26789.19|26789.19|26789.19|26783.65|26783.65|0
1655133310000|2022-06-13 15:15:10|26794.72|26794.72|26794.72|26794.72|26794.72|26794.72|26794.72|26794.72|0
1655133320000|2022-06-13 15:15:20|26789.19|26789.19|26794.72|26794.72|26794.72|26794.72|26789.19|26789.19|0
1655133360000|2022-06-13 15:16:00|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|26789.19|0
1655133380000|2022-06-13 15:16:20|26792.33|26792.33|26792.33|26792.33|26792.33|26792.33|26792.33|26792.33|0
1655133390000|2022-06-13 15:16:30|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|0
1655133400000|2022-06-13 15:16:40|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|0
1655133430000|2022-06-13 15:17:10|26807.56|26807.56|26801.09|26801.09|26807.56|26807.56|26801.09|26801.09|0
1655133440000|2022-06-13 15:17:20|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|0
1655133480000|2022-06-13 15:18:00|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|26804.33|0
1655133510000|2022-06-13 15:18:30|26807.56|26807.56|26807.56|26807.56|26807.56|26807.56|26807.56|26807.56|0
1655133540000|2022-06-13 15:19:00|26810.7|26810.7|26819.37|26819.37|26819.37|26819.37|26810.7|26810.7|0
1655133550000|2022-06-13 15:19:10|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|0
1655133560000|2022-06-13 15:19:20|26828.04|26828.04|26828.04|26828.04|26828.04|26828.04|26828.04|26828.04|0
1655133590000|2022-06-13 15:19:50|26824.9|26824.9|26819.37|26819.37|26824.9|26824.9|26819.37|26819.37|0
1655133600000|2022-06-13 15:20:00|26813.84|26813.84|26816.23|26816.23|26819.37|26819.37|26813.84|26813.84|0
1655133620000|2022-06-13 15:20:20|26827.3|26827.3|26827.3|26827.3|26827.3|26827.3|26827.3|26827.3|0
1655133630000|2022-06-13 15:20:30|26832.84|26832.84|26835.97|26835.97|26835.97|26835.97|26832.84|26832.84|0
1655133670000|2022-06-13 15:21:10|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|0
1655133720000|2022-06-13 15:22:00|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|26830.44|0
1655133770000|2022-06-13 15:22:50|26835.97|26835.97|26835.97|26835.97|26841.51|26841.51|26835.97|26835.97|0
1655133800000|2022-06-13 15:23:20|26824.9|26824.9|26835.97|26835.97|26835.97|26835.97|26824.9|26824.9|0
1655133830000|2022-06-13 15:23:50|26841.51|26841.51|26847.04|26847.04|26847.04|26847.04|26841.51|26841.51|0
1655133840000|2022-06-13 15:24:00|26830.44|26830.44|26841.51|26841.51|26841.51|26841.51|26830.44|26830.44|0
1655133850000|2022-06-13 15:24:10|26847.04|26847.04|26840.58|26840.58|26847.04|26847.04|26840.58|26840.58|0
1655133860000|2022-06-13 15:24:20|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|26843.72|0
1655133870000|2022-06-13 15:24:30|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|0
1655133880000|2022-06-13 15:24:40|26849.99|26849.99|26849.99|26849.99|26849.99|26849.99|26849.99|26849.99|0
1655133900000|2022-06-13 15:25:00|26855.53|26855.53|26864.29|26864.29|26864.29|26864.29|26855.53|26855.53|0
1655133910000|2022-06-13 15:25:10|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|0
1655133920000|2022-06-13 15:25:20|26858.76|26858.76|26853.22|26853.22|26858.76|26858.76|26853.22|26853.22|0
1655133930000|2022-06-13 15:25:30|26856.36|26856.36|26856.36|26856.36|26856.36|26856.36|26856.36|26856.36|0
1655133950000|2022-06-13 15:25:50|26850.09|26850.09|26850.09|26850.09|26850.09|26850.09|26850.09|26850.09|0
1655133970000|2022-06-13 15:26:10|26844.55|26844.55|26844.55|26844.55|26844.55|26844.55|26844.55|26844.55|0
1655133980000|2022-06-13 15:26:20|26847.78|26847.78|26841.51|26841.51|26847.78|26847.78|26841.51|26841.51|0
1655133990000|2022-06-13 15:26:30|26844.74|26844.74|26839.21|26839.21|26844.74|26844.74|26839.21|26839.21|0
1655134000000|2022-06-13 15:26:40|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|0
1655134020000|2022-06-13 15:27:00|26827.21|26827.21|26832.74|26832.74|26832.74|26832.74|26827.21|26827.21|0
1655134030000|2022-06-13 15:27:10|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|0
1655134040000|2022-06-13 15:27:20|26849.35|26849.35|26854.88|26854.88|26854.88|26854.88|26849.35|26849.35|0
1655134080000|2022-06-13 15:28:00|26849.35|26849.35|26854.88|26854.88|26854.88|26854.88|26849.35|26849.35|0
1655134090000|2022-06-13 15:28:10|26843.81|26843.81|26843.81|26843.81|26843.81|26843.81|26843.81|26843.81|0
1655134110000|2022-06-13 15:28:30|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|26838.28|0
1655134120000|2022-06-13 15:28:40|26835.04|26835.04|26829.51|26829.51|26835.04|26835.04|26829.51|26829.51|0
1655134140000|2022-06-13 15:29:00|26823.97|26823.97|26818.44|26818.44|26823.97|26823.97|26818.44|26818.44|0
1655134170000|2022-06-13 15:29:30|26823.97|26823.97|26807.37|26807.37|26823.97|26823.97|26807.37|26807.37|0
1655134180000|2022-06-13 15:29:40|26818.44|26818.44|26810.51|26810.51|26818.44|26818.44|26807.37|26807.37|0
1655134190000|2022-06-13 15:29:50|26794.72|26794.72|26811.33|26811.33|26811.33|26811.33|26794.72|26794.72|0
1655190910000|2022-06-14 07:15:10|26925.6|26925.6|26920.07|26920.07|26925.6|26925.6|26920.07|26920.07|0
1655190920000|2022-06-14 07:15:20|26926.54|26926.54|26926.54|26926.54|26926.54|26926.54|26926.54|26926.54|0
1655190930000|2022-06-14 07:15:30|26923.3|26923.3|26877.6|26877.6|26923.3|26923.3|26877.6|26877.6|0
1655190950000|2022-06-14 07:15:50|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|26872.07|0
1655190990000|2022-06-14 07:16:30|26883.14|26883.14|26883.14|26883.14|26883.14|26883.14|26883.14|26883.14|0
1655191010000|2022-06-14 07:16:50|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|0
1655191030000|2022-06-14 07:17:10|26892.4|26892.4|26879.46|26879.46|26892.4|26892.4|26879.46|26879.46|0
1655191050000|2022-06-14 07:17:30|26840.72|26840.72|26840.72|26840.72|26840.72|26840.72|26840.72|26840.72|0
1655191060000|2022-06-14 07:17:40|26831.31|26831.31|26818.76|26818.76|26831.31|26831.31|26818.76|26818.76|0
1655191080000|2022-06-14 07:18:00|26835.36|26835.36|26835.36|26835.36|26835.36|26835.36|26835.36|26835.36|0
1655191090000|2022-06-14 07:18:10|26828.89|26828.89|26828.89|26828.89|26828.89|26828.89|26828.89|26828.89|0
1655191100000|2022-06-14 07:18:20|26834.43|26834.43|26834.43|26834.43|26834.43|26834.43|26834.43|26834.43|0
1655191130000|2022-06-14 07:18:50|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|0
1655191160000|2022-06-14 07:19:20|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|0
1655191190000|2022-06-14 07:19:50|26858.87|26858.87|26858.87|26858.87|26858.87|26858.87|26858.87|26858.87|0
1655191200000|2022-06-14 07:20:00|26842.27|26842.27|26842.27|26842.27|26842.27|26842.27|26842.27|26842.27|0
1655191240000|2022-06-14 07:20:40|26835.8|26835.8|26835.8|26835.8|26835.8|26835.8|26835.8|26835.8|0
1655191250000|2022-06-14 07:20:50|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|0
1655191260000|2022-06-14 07:21:00|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|0
1655191350000|2022-06-14 07:22:30|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|26825.65|0
1655191360000|2022-06-14 07:22:40|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|0
1655191380000|2022-06-14 07:23:00|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|0
1655191390000|2022-06-14 07:23:10|26797.97|26797.97|26797.97|26797.97|26797.97|26797.97|26797.97|26797.97|0
1655191430000|2022-06-14 07:23:50|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|26803.51|0
1655191450000|2022-06-14 07:24:10|26792.44|26792.44|26778.97|26778.97|26795.57|26795.57|26778.97|26778.97|0
1655191460000|2022-06-14 07:24:20|26784.51|26784.51|26784.51|26784.51|26784.51|26784.51|26784.51|26784.51|0
1655191490000|2022-06-14 07:24:50|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|0
1655191500000|2022-06-14 07:25:00|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|0
1655191540000|2022-06-14 07:25:40|26795.57|26795.57|26790.04|26790.04|26795.57|26795.57|26790.04|26790.04|0
1655191550000|2022-06-14 07:25:50|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|26764.18|0
1655191580000|2022-06-14 07:26:20|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|0
1655191590000|2022-06-14 07:26:30|26742.04|26742.04|26742.04|26742.04|26742.04|26742.04|26742.04|26742.04|0
1655191600000|2022-06-14 07:26:40|26753.11|26753.11|26736.94|26736.94|26753.11|26753.11|26736.94|26736.94|0
1655191630000|2022-06-14 07:27:10|26753.54|26753.54|26759.08|26759.08|26759.08|26759.08|26753.54|26753.54|0
1655191660000|2022-06-14 07:27:40|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|0
1655191670000|2022-06-14 07:27:50|26753.54|26753.54|26753.54|26753.54|26753.54|26753.54|26753.54|26753.54|0
1655191680000|2022-06-14 07:28:00|26742.47|26742.47|26742.47|26742.47|26742.47|26742.47|26742.47|26742.47|0
1655191720000|2022-06-14 07:28:40|26723.08|26723.08|26729.54|26729.54|26729.54|26729.54|26723.08|26723.08|0
1655191740000|2022-06-14 07:29:00|26710.72|26710.72|26704.44|26704.44|26710.72|26710.72|26701.3|26701.3|0
1655191750000|2022-06-14 07:29:10|26716.99|26716.99|26716.99|26716.99|26716.99|26716.99|26716.99|26716.99|0
1655191760000|2022-06-14 07:29:20|26722.53|26722.53|26722.53|26722.53|26722.53|26722.53|26722.53|26722.53|0
1655191810000|2022-06-14 07:30:10|26713.11|26713.11|26707.58|26707.58|26713.11|26713.11|26707.58|26707.58|0
1655191850000|2022-06-14 07:30:50|26698.17|26698.17|26695.03|26695.03|26698.17|26698.17|26695.03|26695.03|0
1655191860000|2022-06-14 07:31:00|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|0
1655191880000|2022-06-14 07:31:20|26699.63|26699.63|26699.63|26699.63|26699.63|26699.63|26699.63|26699.63|0
1655191890000|2022-06-14 07:31:30|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|26688.56|0
1655191900000|2022-06-14 07:31:40|26685.42|26685.42|26685.42|26685.42|26685.42|26685.42|26685.42|26685.42|0
1655191920000|2022-06-14 07:32:00|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|26691.7|0
1655191930000|2022-06-14 07:32:10|26704.63|26704.63|26711.1|26711.1|26711.1|26711.1|26704.63|26704.63|0
1655191940000|2022-06-14 07:32:20|26714.33|26714.33|26724.03|26724.03|26724.03|26724.03|26714.33|26714.33|0
1655191950000|2022-06-14 07:32:30|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|26733.73|0
1655192070000|2022-06-14 07:34:30|26772.47|26772.47|26772.47|26772.47|26772.47|26772.47|26772.47|26772.47|0
1655192090000|2022-06-14 07:34:50|26775.61|26775.61|26781.15|26781.15|26781.15|26781.15|26775.61|26775.61|0
1655192150000|2022-06-14 07:35:50|26770.08|26770.08|26770.08|26770.08|26770.08|26770.08|26770.08|26770.08|0
1655192220000|2022-06-14 07:37:00|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|0
1655192240000|2022-06-14 07:37:20|26750.24|26750.24|26750.24|26750.24|26750.24|26750.24|26750.24|26750.24|0
1655192260000|2022-06-14 07:37:40|26728.1|26728.1|26728.1|26728.1|26728.1|26728.1|26728.1|26728.1|0
1655192270000|2022-06-14 07:37:50|26724.87|26724.87|26734.28|26734.28|26734.28|26734.28|26724.87|26724.87|0
1655192350000|2022-06-14 07:39:10|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|0
1655192360000|2022-06-14 07:39:20|26750.88|26750.88|26767.05|26767.05|26767.05|26767.05|26750.88|26750.88|0
1655192400000|2022-06-14 07:40:00|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|0
1655192410000|2022-06-14 07:40:10|26778.12|26778.12|26794.72|26794.72|26794.72|26794.72|26778.12|26778.12|0
1655192470000|2022-06-14 07:41:10|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|0
1655192540000|2022-06-14 07:42:20|26793.98|26793.98|26793.98|26793.98|26793.98|26793.98|26793.98|26793.98|0
1655192550000|2022-06-14 07:42:30|26787.52|26787.52|26776.45|26776.45|26787.52|26787.52|26776.45|26776.45|0
1655192560000|2022-06-14 07:42:40|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|26781.98|0
1655192570000|2022-06-14 07:42:50|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|0
1655192590000|2022-06-14 07:43:10|26793.98|26793.98|26799.52|26799.52|26799.52|26799.52|26793.98|26793.98|0
1655192630000|2022-06-14 07:43:50|26810.59|26810.59|26810.59|26810.59|26810.59|26810.59|26810.59|26810.59|0
1655192650000|2022-06-14 07:44:10|26817.05|26817.05|26823.61|26823.61|26826.75|26826.75|26817.05|26817.05|0
1655192670000|2022-06-14 07:44:30|26834.68|26834.68|26834.68|26834.68|26834.68|26834.68|26834.68|26834.68|0
1655192690000|2022-06-14 07:44:50|26837.92|26837.92|26837.92|26837.92|26837.92|26837.92|26837.92|26837.92|0
1655192700000|2022-06-14 07:45:00|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|0
1655192730000|2022-06-14 07:45:30|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|0
1655192760000|2022-06-14 07:46:00|26871.87|26871.87|26874.72|26874.72|26887.65|26887.65|26871.87|26871.87|0
1655192780000|2022-06-14 07:46:20|26863.65|26863.65|26863.65|26863.65|26863.65|26863.65|26863.65|26863.65|0
1655192810000|2022-06-14 07:46:50|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|0
1655192820000|2022-06-14 07:47:00|26875.65|26875.65|26878.88|26878.88|26878.88|26878.88|26875.65|26875.65|0
1655192840000|2022-06-14 07:47:20|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|26869.18|0
1655192880000|2022-06-14 07:48:00|26865.95|26865.95|26866.05|26866.05|26866.05|26866.05|26865.95|26865.95|0
1655192900000|2022-06-14 07:48:20|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|0
1655192940000|2022-06-14 07:49:00|26853.3|26853.3|26842.23|26842.23|26853.3|26853.3|26842.23|26842.23|0
1655193030000|2022-06-14 07:50:30|26836.7|26836.7|26831.16|26831.16|26836.7|26836.7|26831.16|26831.16|0
1655193040000|2022-06-14 07:50:40|26818.23|26818.23|26818.23|26818.23|26818.23|26818.23|26818.23|26818.23|0
1655193060000|2022-06-14 07:51:00|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|0
1655193090000|2022-06-14 07:51:30|26823.77|26823.77|26823.77|26823.77|26823.77|26823.77|26823.77|26823.77|0
1655193100000|2022-06-14 07:51:40|26829.3|26829.3|26829.3|26829.3|26829.3|26829.3|26829.3|26829.3|0
1655193120000|2022-06-14 07:52:00|26822.84|26822.84|26828.37|26828.37|26828.37|26828.37|26822.84|26822.84|0
1655193150000|2022-06-14 07:52:30|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|0
1655193160000|2022-06-14 07:52:40|26809.45|26809.45|26809.45|26809.45|26809.45|26809.45|26809.45|26809.45|0
1655193180000|2022-06-14 07:53:00|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|0
1655193190000|2022-06-14 07:53:10|26820.52|26820.52|26826.05|26826.05|26826.05|26826.05|26820.52|26820.52|0
1655193230000|2022-06-14 07:53:50|26820.52|26820.52|26820.52|26820.52|26820.52|26820.52|26820.52|26820.52|0
1655193240000|2022-06-14 07:54:00|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|0
1655193250000|2022-06-14 07:54:10|26785.45|26785.45|26785.45|26785.45|26785.45|26785.45|26785.45|26785.45|0
1655193270000|2022-06-14 07:54:30|26779.91|26779.91|26779.91|26779.91|26779.91|26779.91|26779.91|26779.91|0
1655193290000|2022-06-14 07:54:50|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|0
1655193320000|2022-06-14 07:55:20|26748.36|26748.36|26720.19|26720.19|26748.36|26748.36|26720.19|26720.19|0
1655193360000|2022-06-14 07:56:00|26703.59|26703.59|26720.19|26720.19|26720.19|26720.19|26703.59|26703.59|0
1655193380000|2022-06-14 07:56:20|26714.66|26714.66|26708.38|26708.38|26714.66|26714.66|26708.38|26708.38|0
1655193440000|2022-06-14 07:57:20|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|26702.85|0
1655193520000|2022-06-14 07:58:40|26696.38|26696.38|26696.38|26696.38|26696.38|26696.38|26696.38|26696.38|0
1655193540000|2022-06-14 07:59:00|26693.24|26693.24|26693.24|26693.24|26693.24|26693.24|26690.11|26690.11|0
1655193560000|2022-06-14 07:59:20|26726.45|26726.45|26726.45|26726.45|26726.45|26726.45|26726.45|26726.45|0
1655193570000|2022-06-14 07:59:30|26731.99|26731.99|26726.45|26726.45|26731.99|26731.99|26717.04|26717.04|0
1655193580000|2022-06-14 07:59:40|26729.59|26729.59|26729.59|26729.59|26729.59|26729.59|26729.59|26729.59|0
1655193700000|2022-06-14 08:01:40|26735.13|26735.13|26723.12|26723.12|26735.13|26735.13|26723.12|26723.12|0
1655193730000|2022-06-14 08:02:10|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|0
1655193790000|2022-06-14 08:03:10|26723.03|26723.03|26723.03|26723.03|26723.03|26723.03|26723.03|26723.03|0
1655193800000|2022-06-14 08:03:20|26711.96|26711.96|26711.96|26711.96|26711.96|26711.96|26711.96|26711.96|0
1655193840000|2022-06-14 08:04:00|26715.1|26715.1|26726.91|26726.91|26732.44|26732.44|26715.1|26715.1|0
1655193880000|2022-06-14 08:04:40|26730.14|26730.14|26735.67|26735.67|26735.67|26735.67|26730.14|26730.14|0
1655193900000|2022-06-14 08:05:00|26724.61|26724.61|26719.07|26719.07|26724.61|26724.61|26719.07|26719.07|0
1655193920000|2022-06-14 08:05:20|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|0
1655193930000|2022-06-14 08:05:30|26706.14|26706.14|26706.14|26706.14|26706.14|26706.14|26706.14|26706.14|0
1655193950000|2022-06-14 08:05:50|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|26715.84|0
1655193990000|2022-06-14 08:06:30|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|0
1655194010000|2022-06-14 08:06:50|26654.02|26654.02|26654.02|26654.02|26654.02|26654.02|26654.02|26654.02|0
1655194030000|2022-06-14 08:07:10|26642.95|26642.95|26636.49|26636.49|26642.95|26642.95|26636.49|26636.49|0
1655194070000|2022-06-14 08:07:50|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|0
1655194090000|2022-06-14 08:08:10|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|0
1655194150000|2022-06-14 08:09:10|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|26625.42|0
1655194190000|2022-06-14 08:09:50|26628.65|26628.65|26628.65|26628.65|26628.65|26628.65|26628.65|26628.65|0
1655194230000|2022-06-14 08:10:30|26622.38|26622.38|26622.38|26622.38|26622.38|26622.38|26622.38|26622.38|0
1655194240000|2022-06-14 08:10:40|26616.84|26616.84|26616.84|26616.84|26616.84|26616.84|26616.84|26616.84|0
1655194290000|2022-06-14 08:11:30|26627.91|26627.91|26631.14|26631.14|26631.14|26631.14|26627.91|26627.91|0
1655194360000|2022-06-14 08:12:40|26642.21|26642.21|26642.21|26642.21|26642.21|26642.21|26642.21|26642.21|0
1655194420000|2022-06-14 08:13:40|26653.28|26653.28|26650.05|26650.05|26653.28|26653.28|26650.05|26650.05|0
1655194440000|2022-06-14 08:14:00|26643.58|26643.58|26643.58|26643.58|26646.82|26646.82|26643.58|26643.58|0
1655194450000|2022-06-14 08:14:10|26632.51|26632.51|26632.51|26632.51|26632.51|26632.51|26632.51|26632.51|0
1655194460000|2022-06-14 08:14:20|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|26629.28|0
1655194520000|2022-06-14 08:15:20|26635.75|26635.75|26635.75|26635.75|26635.75|26635.75|26635.75|26635.75|0
1655194590000|2022-06-14 08:16:30|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|0
1655194660000|2022-06-14 08:17:40|26617.66|26617.66|26617.66|26617.66|26617.66|26617.66|26617.66|26617.66|0
1655194670000|2022-06-14 08:17:50|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|0
1655194730000|2022-06-14 08:18:50|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|0
1655194820000|2022-06-14 08:20:20|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|0
1655194830000|2022-06-14 08:20:30|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|0
1655194870000|2022-06-14 08:21:10|26611.94|26611.94|26615.07|26615.07|26615.07|26615.07|26611.94|26611.94|0
1655194880000|2022-06-14 08:21:20|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|0
1655194890000|2022-06-14 08:21:30|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|0
1655194920000|2022-06-14 08:22:00|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|26609.54|0
1655194930000|2022-06-14 08:22:10|26626.14|26626.14|26635.56|26635.56|26635.56|26635.56|26626.14|26626.14|0
1655195010000|2022-06-14 08:23:30|26630.02|26630.02|26630.02|26630.02|26630.02|26630.02|26630.02|26630.02|0
1655195080000|2022-06-14 08:24:40|26635.56|26635.56|26624.49|26624.49|26641.09|26641.09|26624.49|26624.49|0
1655195120000|2022-06-14 08:25:20|26618.95|26618.95|26613.42|26613.42|26618.95|26618.95|26613.42|26613.42|0
1655195140000|2022-06-14 08:25:40|26618.95|26618.95|26641.09|26641.09|26641.09|26641.09|26618.95|26618.95|0
1655195160000|2022-06-14 08:26:00|26646.63|26646.63|26649.02|26649.02|26649.02|26649.02|26643.49|26643.49|0
1655195190000|2022-06-14 08:26:30|26637.95|26637.95|26637.95|26637.95|26637.95|26637.95|26637.95|26637.95|0
1655195240000|2022-06-14 08:27:20|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|26649.02|0
1655195280000|2022-06-14 08:28:00|26637.95|26637.95|26643.49|26643.49|26643.49|26643.49|26637.95|26637.95|0
1655195310000|2022-06-14 08:28:30|26637.95|26637.95|26643.49|26643.49|26643.49|26643.49|26637.95|26637.95|0
1655195340000|2022-06-14 08:29:00|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|0
1655195350000|2022-06-14 08:29:10|26639.61|26639.61|26639.61|26639.61|26639.61|26639.61|26639.61|26639.61|0
1655195360000|2022-06-14 08:29:20|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|0
1655195370000|2022-06-14 08:29:30|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|0
1655195390000|2022-06-14 08:29:50|26653.91|26653.91|26653.91|26653.91|26653.91|26653.91|26653.91|26653.91|0
1655195450000|2022-06-14 08:30:50|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|0
1655195490000|2022-06-14 08:31:30|26645.24|26645.24|26645.24|26645.24|26645.24|26645.24|26645.24|26645.24|0
1655195500000|2022-06-14 08:31:40|26648.47|26648.47|26651.71|26651.71|26651.71|26651.71|26648.47|26648.47|0
1655195520000|2022-06-14 08:32:00|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|0
1655195530000|2022-06-14 08:32:10|26645.24|26645.24|26648.47|26648.47|26648.47|26648.47|26645.24|26645.24|0
1655195550000|2022-06-14 08:32:30|26659.54|26659.54|26659.54|26659.54|26659.54|26659.54|26659.54|26659.54|0
1655195570000|2022-06-14 08:32:50|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|0
1655195580000|2022-06-14 08:33:00|26676.15|26676.15|26676.15|26676.15|26676.15|26676.15|26676.15|26676.15|0
1655195600000|2022-06-14 08:33:20|26681.68|26681.68|26684.82|26684.82|26684.82|26684.82|26681.68|26681.68|0
1655195610000|2022-06-14 08:33:30|26691.29|26691.29|26691.29|26691.29|26691.29|26691.29|26691.29|26691.29|0
1655195620000|2022-06-14 08:33:40|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|0
1655195640000|2022-06-14 08:34:00|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|0
1655195670000|2022-06-14 08:34:30|26693.59|26693.59|26693.59|26693.59|26693.59|26693.59|26693.59|26693.59|0
1655195700000|2022-06-14 08:35:00|26671.45|26671.45|26671.45|26671.45|26671.45|26671.45|26649.31|26649.31|0
1655195710000|2022-06-14 08:35:10|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|0
1655195730000|2022-06-14 08:35:30|26676.98|26676.98|26671.45|26671.45|26676.98|26676.98|26671.45|26671.45|0
1655195780000|2022-06-14 08:36:20|26676.98|26676.98|26676.98|26676.98|26676.98|26676.98|26676.98|26676.98|0
1655195820000|2022-06-14 08:37:00|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|0
1655195860000|2022-06-14 08:37:40|26688.05|26688.05|26682.52|26682.52|26688.05|26688.05|26682.52|26682.52|0
1655195890000|2022-06-14 08:38:10|26676.98|26676.98|26688.05|26688.05|26688.05|26688.05|26676.98|26676.98|0
1655195900000|2022-06-14 08:38:20|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|26682.52|0
1655195920000|2022-06-14 08:38:40|26672.82|26672.82|26672.82|26672.82|26672.82|26672.82|26672.82|26672.82|0
1655195940000|2022-06-14 08:39:00|26669.68|26669.68|26669.68|26669.68|26669.68|26669.68|26669.68|26669.68|0
1655195950000|2022-06-14 08:39:10|26664.15|26664.15|26664.15|26664.15|26664.15|26664.15|26664.15|26664.15|0
1655195960000|2022-06-14 08:39:20|26658.61|26658.61|26664.15|26664.15|26664.15|26664.15|26658.61|26658.61|0
1655195980000|2022-06-14 08:39:40|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|0
1655195990000|2022-06-14 08:39:50|26642.01|26642.01|26626.13|26626.13|26642.01|26642.01|26626.13|26626.13|0
1655196000000|2022-06-14 08:40:00|26635.83|26635.83|26613.69|26613.69|26635.83|26635.83|26613.69|26613.69|0
1655196020000|2022-06-14 08:40:20|26608.15|26608.15|26613.69|26613.69|26613.69|26613.69|26608.15|26608.15|0
1655196030000|2022-06-14 08:40:30|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|0
1655196040000|2022-06-14 08:40:40|26613.59|26613.59|26623.29|26623.29|26623.29|26623.29|26613.59|26613.59|0
1655196060000|2022-06-14 08:41:00|26626.43|26626.43|26620.9|26620.9|26626.43|26626.43|26620.9|26620.9|0
1655196140000|2022-06-14 08:42:20|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|0
1655196150000|2022-06-14 08:42:30|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|0
1655196160000|2022-06-14 08:42:40|26600.13|26600.13|26605.66|26605.66|26605.66|26605.66|26600.13|26600.13|0
1655196180000|2022-06-14 08:43:00|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|0
1655196200000|2022-06-14 08:43:20|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|0
1655196210000|2022-06-14 08:43:30|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|0
1655196240000|2022-06-14 08:44:00|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|26611.2|0
1655196280000|2022-06-14 08:44:40|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|0
1655196320000|2022-06-14 08:45:20|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|26605.66|0
1655196330000|2022-06-14 08:45:30|26600.13|26600.13|26593.66|26593.66|26600.13|26600.13|26593.66|26593.66|0
1655196350000|2022-06-14 08:45:50|26599.19|26599.19|26589.78|26589.78|26599.19|26599.19|26589.78|26589.78|0
1655196370000|2022-06-14 08:46:10|26584.25|26584.25|26578.71|26578.71|26584.25|26584.25|26578.71|26578.71|0
1655196380000|2022-06-14 08:46:20|26585.18|26585.18|26585.18|26585.18|26585.18|26585.18|26585.18|26585.18|0
1655196440000|2022-06-14 08:47:20|26579.64|26579.64|26558.87|26558.87|26579.64|26579.64|26558.87|26558.87|0
1655196500000|2022-06-14 08:48:20|26597.62|26597.62|26597.62|26597.62|26597.62|26597.62|26597.62|26597.62|0
1655196510000|2022-06-14 08:48:30|26586.55|26586.55|26586.55|26586.55|26586.55|26586.55|26586.55|26586.55|0
1655196540000|2022-06-14 08:49:00|26575.48|26575.48|26575.48|26575.48|26575.48|26575.48|26575.48|26575.48|0
1655196560000|2022-06-14 08:49:20|26586.55|26586.55|26588.85|26588.85|26588.85|26588.85|26583.32|26583.32|0
1655196570000|2022-06-14 08:49:30|26579.44|26579.44|26582.57|26582.57|26582.57|26582.57|26579.44|26579.44|0
1655196600000|2022-06-14 08:50:00|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|0
1655196630000|2022-06-14 08:50:30|26591.25|26591.25|26591.25|26591.25|26591.25|26591.25|26585.71|26585.71|0
1655196660000|2022-06-14 08:51:00|26588.01|26588.01|26584.78|26584.78|26588.01|26588.01|26584.78|26584.78|0
1655196670000|2022-06-14 08:51:10|26590.32|26590.32|26601.39|26601.39|26601.39|26601.39|26590.32|26590.32|0
1655196680000|2022-06-14 08:51:20|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|26606.92|0
1655196700000|2022-06-14 08:51:40|26601.39|26601.39|26612.45|26612.45|26612.45|26612.45|26601.39|26601.39|0
1655196710000|2022-06-14 08:51:50|26629.06|26629.06|26629.06|26629.06|26629.06|26629.06|26629.06|26629.06|0
1655196720000|2022-06-14 08:52:00|26617.99|26617.99|26617.99|26617.99|26617.99|26617.99|26617.99|26617.99|0
1655196780000|2022-06-14 08:53:00|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|0
1655196790000|2022-06-14 08:53:10|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|0
1655196850000|2022-06-14 08:54:10|26633.22|26633.22|26633.22|26633.22|26633.22|26633.22|26633.22|26633.22|0
1655196870000|2022-06-14 08:54:30|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|0
1655196880000|2022-06-14 08:54:40|26644.29|26644.29|26644.29|26644.29|26644.29|26644.29|26644.29|26644.29|0
1655196900000|2022-06-14 08:55:00|26638.76|26638.76|26655.36|26655.36|26655.36|26655.36|26638.76|26638.76|0
1655196920000|2022-06-14 08:55:20|26644.29|26644.29|26649.83|26649.83|26649.83|26649.83|26644.29|26644.29|0
1655196950000|2022-06-14 08:55:50|26655.36|26655.36|26660.9|26660.9|26660.9|26660.9|26655.36|26655.36|0
1655196990000|2022-06-14 08:56:30|26644.29|26644.29|26641.9|26641.9|26647.43|26647.43|26641.9|26641.9|0
1655197000000|2022-06-14 08:56:40|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|0
1655197040000|2022-06-14 08:57:20|26625.29|26625.29|26630.83|26630.83|26630.83|26630.83|26625.29|26625.29|0
1655197110000|2022-06-14 08:58:30|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|0
1655197180000|2022-06-14 08:59:40|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|0
1655197290000|2022-06-14 09:01:30|26613.29|26613.29|26624.36|26624.36|26624.36|26624.36|26613.29|26613.29|0
1655197320000|2022-06-14 09:02:00|26629.89|26629.89|26629.89|26629.89|26629.89|26629.89|26629.89|26629.89|0
1655197330000|2022-06-14 09:02:10|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|0
1655197390000|2022-06-14 09:03:10|26621.22|26621.22|26621.22|26621.22|26626.76|26626.76|26621.22|26621.22|0
1655197400000|2022-06-14 09:03:20|26643.36|26643.36|26626.76|26626.76|26643.36|26643.36|26626.76|26626.76|0
1655197410000|2022-06-14 09:03:30|26621.22|26621.22|26621.22|26621.22|26621.22|26621.22|26621.22|26621.22|0
1655197560000|2022-06-14 09:06:00|26604.62|26604.62|26610.89|26610.89|26610.89|26610.89|26598.34|26598.34|0
1655197670000|2022-06-14 09:07:50|26616.43|26616.43|26605.36|26605.36|26616.43|26616.43|26605.36|26605.36|0
1655197710000|2022-06-14 09:08:30|26610.89|26610.89|26610.89|26610.89|26610.89|26610.89|26610.89|26610.89|0
1655197740000|2022-06-14 09:09:00|26614.03|26614.03|26617.17|26617.17|26617.17|26617.17|26614.03|26614.03|0
1655197750000|2022-06-14 09:09:10|26623.64|26623.64|26623.64|26623.64|26623.64|26623.64|26623.64|26623.64|0
1655197780000|2022-06-14 09:09:40|26612.57|26612.57|26612.57|26612.57|26612.57|26612.57|26612.57|26612.57|0
1655197790000|2022-06-14 09:09:50|26618.1|26618.1|26618.1|26618.1|26618.1|26618.1|26618.1|26618.1|0
1655197810000|2022-06-14 09:10:10|26623.64|26623.64|26634.7|26634.7|26634.7|26634.7|26623.64|26623.64|0
1655197850000|2022-06-14 09:10:50|26618.1|26618.1|26623.64|26623.64|26623.64|26623.64|26618.1|26618.1|0
1655197910000|2022-06-14 09:11:50|26640.24|26640.24|26640.24|26640.24|26640.24|26640.24|26640.24|26640.24|0
1655197920000|2022-06-14 09:12:00|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|0
1655197940000|2022-06-14 09:12:20|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|0
1655197990000|2022-06-14 09:13:10|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|0
1655198000000|2022-06-14 09:13:20|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|0
1655198010000|2022-06-14 09:13:30|26612.47|26612.47|26618.01|26618.01|26618.01|26618.01|26612.47|26612.47|0
1655198030000|2022-06-14 09:13:50|26623.54|26623.54|26623.54|26623.54|26623.54|26623.54|26623.54|26623.54|0
1655198070000|2022-06-14 09:14:30|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|26618.01|0
1655198080000|2022-06-14 09:14:40|26624.47|26624.47|26624.47|26624.47|26624.47|26624.47|26624.47|26624.47|0
1655198110000|2022-06-14 09:15:10|26618.94|26618.94|26618.94|26618.94|26618.94|26618.94|26618.94|26618.94|0
1655198140000|2022-06-14 09:15:40|26624.47|26624.47|26624.47|26624.47|26630.01|26630.01|26624.47|26624.47|0
1655198150000|2022-06-14 09:15:50|26607.87|26607.87|26607.87|26607.87|26607.87|26607.87|26607.87|26607.87|0
1655198170000|2022-06-14 09:16:10|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|0
1655198210000|2022-06-14 09:16:50|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|0
1655198230000|2022-06-14 09:17:10|26598.45|26598.45|26592.92|26592.92|26598.45|26598.45|26592.92|26592.92|0
1655198250000|2022-06-14 09:17:30|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|0
1655198300000|2022-06-14 09:18:20|26592.92|26592.92|26592.92|26592.92|26592.92|26592.92|26592.92|26592.92|0
1655198320000|2022-06-14 09:18:40|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|0
1655198340000|2022-06-14 09:19:00|26581.85|26581.85|26609.52|26609.52|26609.52|26609.52|26581.85|26581.85|0
1655198350000|2022-06-14 09:19:10|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|0
1655198360000|2022-06-14 09:19:20|26609.52|26609.52|26609.52|26609.52|26609.52|26609.52|26609.52|26609.52|0
1655198420000|2022-06-14 09:20:20|26637.2|26637.2|26642.73|26642.73|26642.73|26642.73|26637.2|26637.2|0
1655198430000|2022-06-14 09:20:30|26637.2|26637.2|26637.2|26637.2|26637.2|26637.2|26637.2|26637.2|0
1655198440000|2022-06-14 09:20:40|26631.66|26631.66|26631.66|26631.66|26631.66|26631.66|26631.66|26631.66|0
1655198470000|2022-06-14 09:21:10|26648.27|26648.27|26648.27|26648.27|26648.27|26648.27|26648.27|26648.27|0
1655198530000|2022-06-14 09:22:10|26638.85|26638.85|26622.25|26622.25|26638.85|26638.85|26622.25|26622.25|0
1655198560000|2022-06-14 09:22:40|26627.78|26627.78|26639.79|26639.79|26639.79|26639.79|26627.78|26627.78|0
1655198570000|2022-06-14 09:22:50|26642.92|26642.92|26649.29|26649.29|26649.29|26649.29|26642.92|26642.92|0
1655198580000|2022-06-14 09:23:00|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|0
1655198590000|2022-06-14 09:23:10|26629.46|26629.46|26629.46|26629.46|26629.46|26629.46|26629.46|26629.46|0
1655198630000|2022-06-14 09:23:50|26640.53|26640.53|26651.6|26651.6|26651.6|26651.6|26640.53|26640.53|0
1655198710000|2022-06-14 09:25:10|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|0
1655198730000|2022-06-14 09:25:30|26642.83|26642.83|26642.83|26642.83|26642.83|26642.83|26642.83|26642.83|0
1655198760000|2022-06-14 09:26:00|26615.15|26615.15|26615.15|26615.15|26615.15|26615.15|26615.15|26615.15|0
1655198770000|2022-06-14 09:26:10|26620.69|26620.69|26620.69|26620.69|26620.69|26620.69|26620.69|26620.69|0
1655198800000|2022-06-14 09:26:40|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|0
1655198900000|2022-06-14 09:28:20|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|0
1655198940000|2022-06-14 09:29:00|26605.45|26605.45|26605.45|26605.45|26605.45|26605.45|26605.45|26605.45|0
1655198970000|2022-06-14 09:29:30|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|0
1655199020000|2022-06-14 09:30:20|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|0
1655199030000|2022-06-14 09:30:30|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|0
1655199040000|2022-06-14 09:30:40|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|26611.92|0
1655199050000|2022-06-14 09:30:50|26595.32|26595.32|26606.39|26606.39|26606.39|26606.39|26595.32|26595.32|0
1655199090000|2022-06-14 09:31:30|26612.85|26612.85|26612.85|26612.85|26612.85|26612.85|26612.85|26612.85|0
1655199100000|2022-06-14 09:31:40|26606.58|26606.58|26606.58|26606.58|26606.58|26606.58|26606.58|26606.58|0
1655199130000|2022-06-14 09:32:10|26603.34|26603.34|26603.34|26603.34|26603.34|26603.34|26603.34|26603.34|0
1655199170000|2022-06-14 09:32:50|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|0
1655199180000|2022-06-14 09:33:00|26603.44|26603.44|26608.97|26608.97|26608.97|26608.97|26603.44|26603.44|0
1655199240000|2022-06-14 09:34:00|26612.21|26612.21|26606.67|26606.67|26612.21|26612.21|26601.14|26601.14|0
1655199330000|2022-06-14 09:35:30|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|0
1655199350000|2022-06-14 09:35:50|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|0
1655199370000|2022-06-14 09:36:10|26613.04|26613.04|26613.04|26613.04|26613.04|26613.04|26613.04|26613.04|0
1655199410000|2022-06-14 09:36:50|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|0
1655199460000|2022-06-14 09:37:40|26635.18|26635.18|26635.18|26635.18|26635.18|26635.18|26635.18|26635.18|0
1655199520000|2022-06-14 09:38:40|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|0
1655199530000|2022-06-14 09:38:50|26638.41|26638.41|26638.41|26638.41|26638.41|26638.41|26638.41|26638.41|0
1655199590000|2022-06-14 09:39:50|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|0
1655199640000|2022-06-14 09:40:40|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|0
1655199680000|2022-06-14 09:41:20|26607.6|26607.6|26607.6|26607.6|26613.14|26613.14|26607.6|26607.6|0
1655199700000|2022-06-14 09:41:40|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|0
1655199720000|2022-06-14 09:42:00|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|0
1655199730000|2022-06-14 09:42:10|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|26624.21|0
1655199750000|2022-06-14 09:42:30|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|0
1655199770000|2022-06-14 09:42:50|26635.28|26635.28|26640.81|26640.81|26640.81|26640.81|26635.28|26635.28|0
1655199780000|2022-06-14 09:43:00|26635.28|26635.28|26618.67|26618.67|26635.28|26635.28|26618.67|26618.67|0
1655199790000|2022-06-14 09:43:10|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|26607.6|0
1655199810000|2022-06-14 09:43:30|26613.14|26613.14|26613.14|26613.14|26613.14|26613.14|26613.14|26613.14|0
1655199820000|2022-06-14 09:43:40|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|0
1655199830000|2022-06-14 09:43:50|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|26629.74|0
1655199840000|2022-06-14 09:44:00|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|0
1655199870000|2022-06-14 09:44:30|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|0
1655199890000|2022-06-14 09:44:50|26646.35|26646.35|26646.35|26646.35|26651.88|26651.88|26646.35|26646.35|0
1655199900000|2022-06-14 09:45:00|26649.48|26649.48|26649.48|26649.48|26649.48|26649.48|26649.48|26649.48|0
1655199920000|2022-06-14 09:45:20|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|0
1655199970000|2022-06-14 09:46:10|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|26640.81|0
1655199980000|2022-06-14 09:46:20|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|26635.28|0
1655199990000|2022-06-14 09:46:30|26625.58|26625.58|26628.81|26628.81|26628.81|26628.81|26625.58|26625.58|0
1655200000000|2022-06-14 09:46:40|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|0
1655200030000|2022-06-14 09:47:10|26639.88|26639.88|26639.88|26639.88|26639.88|26639.88|26639.88|26639.88|0
1655200080000|2022-06-14 09:48:00|26628.81|26628.81|26616.26|26616.26|26634.35|26634.35|26616.26|26616.26|0
1655200100000|2022-06-14 09:48:20|26613.03|26613.03|26613.03|26613.03|26613.03|26613.03|26613.03|26613.03|0
1655200130000|2022-06-14 09:48:50|26618.56|26618.56|26613.03|26613.03|26618.56|26618.56|26613.03|26613.03|0
1655200140000|2022-06-14 09:49:00|26609.79|26609.79|26604.26|26604.26|26609.79|26609.79|26604.26|26604.26|0
1655200150000|2022-06-14 09:49:10|26597.79|26597.79|26603.33|26603.33|26603.33|26603.33|26597.79|26597.79|0
1655200190000|2022-06-14 09:49:50|26608.86|26608.86|26614.4|26614.4|26614.4|26614.4|26608.86|26608.86|0
1655200230000|2022-06-14 09:50:30|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|0
1655200280000|2022-06-14 09:51:20|26608.86|26608.86|26608.86|26608.86|26608.86|26608.86|26608.86|26608.86|0
1655200320000|2022-06-14 09:52:00|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|26619.93|0
1655200340000|2022-06-14 09:52:20|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|0
1655200350000|2022-06-14 09:52:30|26617.53|26617.53|26617.53|26617.53|26617.53|26617.53|26617.53|26617.53|0
1655200440000|2022-06-14 09:54:00|26620.67|26620.67|26620.67|26620.67|26620.67|26620.67|26620.67|26620.67|0
1655200450000|2022-06-14 09:54:10|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|0
1655200500000|2022-06-14 09:55:00|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|0
1655200640000|2022-06-14 09:57:20|26629.54|26629.54|26629.54|26629.54|26629.54|26629.54|26629.54|26629.54|0
1655200670000|2022-06-14 09:57:50|26618.47|26618.47|26618.47|26618.47|26618.47|26618.47|26618.47|26618.47|0
1655200730000|2022-06-14 09:58:50|26596.33|26596.33|26601.86|26601.86|26601.86|26601.86|26596.33|26596.33|0
1655200820000|2022-06-14 10:00:20|26585.7|26585.7|26585.7|26585.7|26585.7|26585.7|26585.7|26585.7|0
1655200860000|2022-06-14 10:01:00|26582.46|26582.46|26579.23|26579.23|26582.46|26582.46|26579.23|26579.23|0
1655200960000|2022-06-14 10:02:40|26582.37|26582.37|26582.37|26582.37|26582.37|26582.37|26582.37|26582.37|0
1655200980000|2022-06-14 10:03:00|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|0
1655201060000|2022-06-14 10:04:20|26532.56|26532.56|26532.56|26532.56|26532.56|26532.56|26532.56|26532.56|0
1655201070000|2022-06-14 10:04:30|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|26538.09|0
1655201140000|2022-06-14 10:05:40|26528.39|26528.39|26528.39|26528.39|26528.39|26528.39|26528.39|26528.39|0
1655201160000|2022-06-14 10:06:00|26533.93|26533.93|26533.93|26533.93|26533.93|26533.93|26533.93|26533.93|0
1655201270000|2022-06-14 10:07:50|26537.16|26537.16|26537.16|26537.16|26537.16|26537.16|26537.16|26537.16|0
1655201310000|2022-06-14 10:08:30|26543.62|26543.62|26538.09|26538.09|26543.62|26543.62|26538.09|26538.09|0
1655201360000|2022-06-14 10:09:20|26531.62|26531.62|26528.39|26528.39|26531.62|26531.62|26528.39|26528.39|0
1655201480000|2022-06-14 10:11:20|26533.93|26533.93|26528.39|26528.39|26533.93|26533.93|26528.39|26528.39|0
1655201490000|2022-06-14 10:11:30|26539.46|26539.46|26533.93|26533.93|26539.46|26539.46|26533.93|26533.93|0
1655201500000|2022-06-14 10:11:40|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|0
1655201530000|2022-06-14 10:12:10|26542.69|26542.69|26542.69|26542.69|26542.69|26542.69|26542.69|26542.69|0
1655201540000|2022-06-14 10:12:20|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|0
1655201580000|2022-06-14 10:13:00|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|0
1655201590000|2022-06-14 10:13:10|26530.88|26530.88|26530.88|26530.88|26530.88|26530.88|26530.88|26530.88|0
1655201600000|2022-06-14 10:13:20|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|26525.35|0
1655201650000|2022-06-14 10:14:10|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|0
1655201660000|2022-06-14 10:14:20|26523.05|26523.05|26523.05|26523.05|26523.05|26523.05|26523.05|26523.05|0
1655201690000|2022-06-14 10:14:50|26517.51|26517.51|26517.51|26517.51|26517.51|26517.51|26517.51|26517.51|0
1655201700000|2022-06-14 10:15:00|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|0
1655201710000|2022-06-14 10:15:10|26528.58|26528.58|26517.51|26517.51|26534.12|26534.12|26517.51|26517.51|0
1655201730000|2022-06-14 10:15:30|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|0
1655201790000|2022-06-14 10:16:30|26523.05|26523.05|26511.98|26511.98|26523.05|26523.05|26511.98|26511.98|0
1655201800000|2022-06-14 10:16:40|26528.58|26528.58|26523.05|26523.05|26528.58|26528.58|26517.51|26517.51|0
1655201830000|2022-06-14 10:17:10|26517.51|26517.51|26523.05|26523.05|26523.05|26523.05|26517.51|26517.51|0
1655201840000|2022-06-14 10:17:20|26529.32|26529.32|26529.32|26529.32|26529.32|26529.32|26529.32|26529.32|0
1655201850000|2022-06-14 10:17:30|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|0
1655201860000|2022-06-14 10:17:40|26523.79|26523.79|26529.32|26529.32|26529.32|26529.32|26518.25|26518.25|0
1655201870000|2022-06-14 10:17:50|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|0
1655201880000|2022-06-14 10:18:00|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|0
1655201890000|2022-06-14 10:18:10|26507.18|26507.18|26507.18|26507.18|26507.18|26507.18|26507.18|26507.18|0
1655201950000|2022-06-14 10:19:10|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|0
1655201990000|2022-06-14 10:19:50|26501.65|26501.65|26512.72|26512.72|26512.72|26512.72|26496.11|26496.11|0
1655202000000|2022-06-14 10:20:00|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26512.72|26512.72|0
1655202010000|2022-06-14 10:20:10|26512.72|26512.72|26518.25|26518.25|26518.25|26518.25|26512.72|26512.72|0
1655202020000|2022-06-14 10:20:20|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|26512.72|0
1655202030000|2022-06-14 10:20:30|26523.79|26523.79|26571.2|26571.2|26582.27|26582.27|26523.79|26523.79|0
1655202040000|2022-06-14 10:20:40|26560.13|26560.13|26560.13|26560.13|26560.13|26560.13|26560.13|26560.13|0
1655202050000|2022-06-14 10:20:50|26565.67|26565.67|26565.57|26565.57|26565.67|26565.67|26565.57|26565.57|0
1655202060000|2022-06-14 10:21:00|26548.97|26548.97|26554.5|26554.5|26554.5|26554.5|26548.97|26548.97|0
1655202070000|2022-06-14 10:21:10|26560.97|26560.97|26572.04|26572.04|26572.04|26572.04|26560.97|26560.97|0
1655202090000|2022-06-14 10:21:30|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|0
1655202120000|2022-06-14 10:22:00|26522.23|26522.23|26511.16|26511.16|26522.23|26522.23|26505.62|26505.62|0
1655202130000|2022-06-14 10:22:10|26500.09|26500.09|26500.09|26500.09|26500.09|26500.09|26500.09|26500.09|0
1655202170000|2022-06-14 10:22:50|26505.62|26505.62|26505.62|26505.62|26505.62|26505.62|26505.62|26505.62|0
1655202190000|2022-06-14 10:23:10|26492.69|26492.69|26492.69|26492.69|26492.69|26492.69|26492.69|26492.69|0
1655202210000|2022-06-14 10:23:30|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|0
1655202230000|2022-06-14 10:23:50|26480.69|26480.69|26474.32|26474.32|26480.69|26480.69|26474.32|26474.32|0
1655202240000|2022-06-14 10:24:00|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|0
1655202280000|2022-06-14 10:24:40|26463.25|26463.25|26463.25|26463.25|26463.25|26463.25|26463.25|26463.25|0
1655202290000|2022-06-14 10:24:50|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|26468.78|0
1655202330000|2022-06-14 10:25:30|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|0
1655202370000|2022-06-14 10:26:10|26452.18|26452.18|26452.18|26452.18|26452.18|26452.18|26452.18|26452.18|0
1655202380000|2022-06-14 10:26:20|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|26461.88|0
1655202390000|2022-06-14 10:26:30|26458.65|26458.65|26455.41|26455.41|26458.65|26458.65|26455.41|26455.41|0
1655202400000|2022-06-14 10:26:40|26449.88|26449.88|26445.71|26445.71|26449.88|26449.88|26440.18|26440.18|0
1655202470000|2022-06-14 10:27:50|26451.25|26451.25|26451.25|26451.25|26451.25|26451.25|26451.25|26451.25|0
1655202480000|2022-06-14 10:28:00|26445.71|26445.71|26456.78|26456.78|26456.78|26456.78|26445.71|26445.71|0
1655202590000|2022-06-14 10:29:50|26445.71|26445.71|26451.25|26451.25|26451.25|26451.25|26445.71|26445.71|0
1655202610000|2022-06-14 10:30:10|26444.97|26444.97|26420.97|26420.97|26444.97|26444.97|26420.97|26420.97|0
1655202620000|2022-06-14 10:30:20|26404.37|26404.37|26420.97|26420.97|26420.97|26420.97|26404.37|26404.37|0
1655202630000|2022-06-14 10:30:30|26424.11|26424.11|26515.19|26515.19|26515.19|26515.19|26424.11|26424.11|0
1655202640000|2022-06-14 10:30:40|26520.72|26520.72|26508.08|26508.08|26520.72|26520.72|26508.08|26508.08|0
1655202650000|2022-06-14 10:30:50|26504.84|26504.84|26469.33|26469.33|26508.08|26508.08|26469.33|26469.33|0
1655202660000|2022-06-14 10:31:00|26463.8|26463.8|26463.8|26463.8|26463.8|26463.8|26463.8|26463.8|0
1655202670000|2022-06-14 10:31:10|26457.33|26457.33|26446.26|26446.26|26457.33|26457.33|26446.26|26446.26|0
1655202690000|2022-06-14 10:31:30|26473.94|26473.94|26485.01|26485.01|26485.01|26485.01|26473.94|26473.94|0
1655202700000|2022-06-14 10:31:40|26490.54|26490.54|26485.01|26485.01|26496.08|26496.08|26485.01|26485.01|0
1655202710000|2022-06-14 10:31:50|26490.54|26490.54|26496.08|26496.08|26496.08|26496.08|26490.54|26490.54|0
1655202760000|2022-06-14 10:32:40|26473.94|26473.94|26473.94|26473.94|26473.94|26473.94|26473.94|26473.94|0
1655202780000|2022-06-14 10:33:00|26485.01|26485.01|26490.54|26490.54|26490.54|26490.54|26485.01|26485.01|0
1655202800000|2022-06-14 10:33:20|26474.85|26474.85|26474.85|26474.85|26474.85|26474.85|26474.85|26474.85|0
1655202810000|2022-06-14 10:33:30|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|26463.78|0
1655202870000|2022-06-14 10:34:30|26474.85|26474.85|26480.39|26480.39|26480.39|26480.39|26474.85|26474.85|0
1655202890000|2022-06-14 10:34:50|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|26485.92|0
1655202900000|2022-06-14 10:35:00|26491.46|26491.46|26491.46|26491.46|26491.46|26491.46|26491.46|26491.46|0
1655202980000|2022-06-14 10:36:20|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|0
1655203000000|2022-06-14 10:36:40|26517.76|26517.76|26517.76|26517.76|26517.76|26517.76|26517.76|26517.76|0
1655203020000|2022-06-14 10:37:00|26523.29|26523.29|26534.36|26534.36|26534.36|26534.36|26523.29|26523.29|0
1655203050000|2022-06-14 10:37:30|26523.29|26523.29|26528.83|26528.83|26528.83|26528.83|26523.29|26523.29|0
1655203070000|2022-06-14 10:37:50|26517.76|26517.76|26512.23|26512.23|26517.76|26517.76|26512.23|26512.23|0
1655203080000|2022-06-14 10:38:00|26501.16|26501.16|26495.62|26495.62|26501.16|26501.16|26495.62|26495.62|0
1655203090000|2022-06-14 10:38:10|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|26501.16|0
1655203190000|2022-06-14 10:39:50|26490.09|26490.09|26495.62|26495.62|26495.62|26495.62|26490.09|26490.09|0
1655203210000|2022-06-14 10:40:10|26479.93|26479.93|26479.93|26479.93|26479.93|26479.93|26479.93|26479.93|0
1655203240000|2022-06-14 10:40:40|26473.47|26473.47|26473.47|26473.47|26473.47|26473.47|26473.47|26473.47|0
1655203320000|2022-06-14 10:42:00|26479|26479|26462.4|26462.4|26479|26479|26462.4|26462.4|0
1655203340000|2022-06-14 10:42:20|26449.85|26449.85|26444.31|26444.31|26449.85|26449.85|26444.31|26444.31|0
1655203360000|2022-06-14 10:42:40|26437.84|26437.84|26437.84|26437.84|26437.84|26437.84|26437.84|26437.84|0
1655203490000|2022-06-14 10:44:50|26443.38|26443.38|26448.91|26448.91|26448.91|26448.91|26443.38|26443.38|0
1655203500000|2022-06-14 10:45:00|26445.78|26445.78|26440.24|26440.24|26445.78|26445.78|26440.24|26440.24|0
1655203510000|2022-06-14 10:45:10|26445.78|26445.78|26445.78|26445.78|26445.78|26445.78|26445.78|26445.78|0
1655203520000|2022-06-14 10:45:20|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|0
1655203550000|2022-06-14 10:45:50|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|0
1655203570000|2022-06-14 10:46:10|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|26448.91|0
1655203620000|2022-06-14 10:47:00|26459.98|26459.98|26471.05|26471.05|26471.05|26471.05|26459.98|26459.98|0
1655203650000|2022-06-14 10:47:30|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|0
1655203670000|2022-06-14 10:47:50|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|0
1655203730000|2022-06-14 10:48:50|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|26465.52|0
1655203740000|2022-06-14 10:49:00|26468.75|26468.75|26463.22|26463.22|26468.75|26468.75|26463.22|26463.22|0
1655203780000|2022-06-14 10:49:40|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|0
1655203860000|2022-06-14 10:51:00|26454.54|26454.54|26454.54|26454.54|26454.54|26454.54|26454.54|26454.54|0
1655203900000|2022-06-14 10:51:40|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|0
1655203950000|2022-06-14 10:52:30|26466.55|26466.55|26466.55|26466.55|26466.55|26466.55|26466.55|26466.55|0
1655203960000|2022-06-14 10:52:40|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|0
1655203970000|2022-06-14 10:52:50|26464.24|26464.24|26475.31|26475.31|26475.31|26475.31|26464.24|26464.24|0
1655204040000|2022-06-14 10:54:00|26480.85|26480.85|26480.85|26480.85|26480.85|26480.85|26480.85|26480.85|0
1655204090000|2022-06-14 10:54:50|26471.15|26471.15|26471.15|26471.15|26471.15|26471.15|26471.15|26471.15|0
1655204110000|2022-06-14 10:55:10|26465.61|26465.61|26465.61|26465.61|26465.61|26465.61|26465.61|26465.61|0
1655204140000|2022-06-14 10:55:40|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|26460.08|0
1655204170000|2022-06-14 10:56:10|26471.15|26471.15|26464.87|26464.87|26471.15|26471.15|26464.87|26464.87|0
1655204310000|2022-06-14 10:58:30|26498.08|26498.08|26498.08|26498.08|26498.08|26498.08|26498.08|26498.08|0
1655204340000|2022-06-14 10:59:00|26491.81|26491.81|26498.27|26498.27|26498.27|26498.27|26491.81|26491.81|0
1655204350000|2022-06-14 10:59:10|26495.13|26495.13|26473.17|26473.17|26495.13|26495.13|26473.17|26473.17|0
1655204360000|2022-06-14 10:59:20|26463.47|26463.47|26447.59|26447.59|26463.47|26463.47|26447.59|26447.59|0
1655204370000|2022-06-14 10:59:30|26444.45|26444.45|26419.62|26419.62|26444.45|26444.45|26419.62|26419.62|0
1655204380000|2022-06-14 10:59:40|26413.34|26413.34|26394.32|26394.32|26413.34|26413.34|26394.32|26394.32|0
1655204390000|2022-06-14 10:59:50|26384.91|26384.91|26384.91|26384.91|26384.91|26384.91|26384.91|26384.91|0
1655204400000|2022-06-14 11:00:00|26400.6|26400.6|26400.6|26400.6|26400.6|26400.6|26400.6|26400.6|0
1655204410000|2022-06-14 11:00:10|26406.87|26406.87|26413.15|26413.15|26413.15|26413.15|26406.87|26406.87|0
1655204420000|2022-06-14 11:00:20|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|0
1655204430000|2022-06-14 11:00:30|26438.73|26438.73|26441.87|26441.87|26441.87|26441.87|26438.73|26438.73|0
1655204450000|2022-06-14 11:00:50|26452.94|26452.94|26452.94|26452.94|26452.94|26452.94|26452.94|26452.94|0
1655204480000|2022-06-14 11:01:20|26468.62|26468.62|26465.49|26465.49|26468.62|26468.62|26465.49|26465.49|0
1655204540000|2022-06-14 11:02:20|26448.88|26448.88|26440.95|26440.95|26448.88|26448.88|26437.81|26437.81|0
1655204550000|2022-06-14 11:02:30|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|26437.81|0
1655204570000|2022-06-14 11:02:50|26444.09|26444.09|26444.09|26444.09|26444.09|26444.09|26444.09|26444.09|0
1655204580000|2022-06-14 11:03:00|26449.62|26449.62|26452.76|26452.76|26452.76|26452.76|26449.62|26449.62|0
1655204590000|2022-06-14 11:03:10|26447.23|26447.23|26447.23|26447.23|26447.23|26447.23|26447.23|26447.23|0
1655204600000|2022-06-14 11:03:20|26441.69|26441.69|26438.55|26438.55|26441.69|26441.69|26435.42|26435.42|0
1655204650000|2022-06-14 11:04:10|26466.23|26466.23|26485.97|26485.97|26485.97|26485.97|26466.23|26466.23|0
1655204700000|2022-06-14 11:05:00|26474.9|26474.9|26474.9|26474.9|26474.9|26474.9|26474.9|26474.9|0
1655204720000|2022-06-14 11:05:20|26478.04|26478.04|26481.18|26481.18|26481.18|26481.18|26478.04|26478.04|0
1655204740000|2022-06-14 11:05:40|26486.71|26486.71|26486.71|26486.71|26486.71|26486.71|26486.71|26486.71|0
1655204760000|2022-06-14 11:06:00|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|0
1655204770000|2022-06-14 11:06:10|26468.62|26468.62|26468.62|26468.62|26468.62|26468.62|26468.62|26468.62|0
1655204810000|2022-06-14 11:06:50|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|0
1655204870000|2022-06-14 11:07:50|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|26440.95|0
1655204940000|2022-06-14 11:09:00|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|26446.49|0
1655204980000|2022-06-14 11:09:40|26452.76|26452.76|26463.83|26463.83|26463.83|26463.83|26452.76|26452.76|0
1655205020000|2022-06-14 11:10:20|26473.24|26473.24|26478.78|26478.78|26489.85|26489.85|26473.24|26473.24|0
1655205030000|2022-06-14 11:10:30|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|0
1655205040000|2022-06-14 11:10:40|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|26481.18|0
1655205080000|2022-06-14 11:11:20|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|26475.64|0
1655205090000|2022-06-14 11:11:30|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|0
1655205100000|2022-06-14 11:11:40|26475.74|26475.74|26475.74|26475.74|26475.74|26475.74|26475.74|26475.74|0
1655205120000|2022-06-14 11:12:00|26497.87|26497.87|26497.87|26497.87|26497.87|26497.87|26497.87|26497.87|0
1655205130000|2022-06-14 11:12:10|26492.34|26492.34|26492.34|26492.34|26492.34|26492.34|26492.34|26492.34|0
1655205150000|2022-06-14 11:12:30|26495.48|26495.48|26508.41|26508.41|26508.41|26508.41|26495.48|26495.48|0
1655205170000|2022-06-14 11:12:50|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|0
1655205230000|2022-06-14 11:13:50|26542.55|26542.55|26542.55|26542.55|26542.55|26542.55|26542.55|26542.55|0
1655205280000|2022-06-14 11:14:40|26545.69|26545.69|26545.69|26545.69|26545.69|26545.69|26545.69|26545.69|0
1655205310000|2022-06-14 11:15:10|26551.22|26551.22|26540.15|26540.15|26551.22|26551.22|26540.15|26540.15|0
1655205350000|2022-06-14 11:15:50|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|0
1655205370000|2022-06-14 11:16:10|26529.08|26529.08|26529.08|26529.08|26529.08|26529.08|26529.08|26529.08|0
1655205400000|2022-06-14 11:16:40|26523.55|26523.55|26523.55|26523.55|26534.62|26534.62|26523.55|26523.55|0
1655205410000|2022-06-14 11:16:50|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|0
1655205460000|2022-06-14 11:17:40|26533.06|26533.06|26536.29|26536.29|26536.29|26536.29|26533.06|26533.06|0
1655205480000|2022-06-14 11:18:00|26533.06|26533.06|26560.73|26560.73|26560.73|26560.73|26533.06|26533.06|0
1655205510000|2022-06-14 11:18:30|26555.2|26555.2|26555.2|26555.2|26555.2|26555.2|26555.2|26555.2|0
1655205550000|2022-06-14 11:19:10|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|0
1655205560000|2022-06-14 11:19:20|26544.13|26544.13|26544.13|26544.13|26544.13|26544.13|26544.13|26544.13|0
1655205570000|2022-06-14 11:19:30|26538.59|26538.59|26544.13|26544.13|26544.13|26544.13|26538.59|26538.59|0
1655205600000|2022-06-14 11:20:00|26560.73|26560.73|26594.43|26594.43|26594.43|26594.43|26560.73|26560.73|0
1655205620000|2022-06-14 11:20:20|26597.67|26597.67|26594.43|26594.43|26597.67|26597.67|26594.43|26594.43|0
1655205640000|2022-06-14 11:20:40|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|0
1655205650000|2022-06-14 11:20:50|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|0
1655205700000|2022-06-14 11:21:40|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|0
1655205740000|2022-06-14 11:22:20|26595.17|26595.17|26600.71|26600.71|26600.71|26600.71|26595.17|26595.17|0
1655205750000|2022-06-14 11:22:30|26595.17|26595.17|26591.94|26591.94|26595.17|26595.17|26591.94|26591.94|0
1655205780000|2022-06-14 11:23:00|26603.01|26603.01|26591.94|26591.94|26603.01|26603.01|26591.94|26591.94|0
1655205790000|2022-06-14 11:23:10|26597.47|26597.47|26591.94|26591.94|26597.47|26597.47|26591.94|26591.94|0
1655205840000|2022-06-14 11:24:00|26588.71|26588.71|26599.78|26599.78|26599.78|26599.78|26588.71|26588.71|0
1655205850000|2022-06-14 11:24:10|26588.71|26588.71|26588.71|26588.71|26588.71|26588.71|26588.71|26588.71|0
1655205890000|2022-06-14 11:24:50|26599.78|26599.78|26594.24|26594.24|26599.78|26599.78|26594.24|26594.24|0
1655205900000|2022-06-14 11:25:00|26583.17|26583.17|26583.17|26583.17|26583.17|26583.17|26583.17|26583.17|0
1655205930000|2022-06-14 11:25:30|26588.71|26588.71|26605.31|26605.31|26605.31|26605.31|26588.71|26588.71|0
1655205950000|2022-06-14 11:25:50|26599.78|26599.78|26599.78|26599.78|26599.78|26599.78|26599.78|26599.78|0
1655205980000|2022-06-14 11:26:20|26610.85|26610.85|26594.24|26594.24|26610.85|26610.85|26594.24|26594.24|0
1655205990000|2022-06-14 11:26:30|26599.78|26599.78|26579.29|26579.29|26599.78|26599.78|26579.29|26579.29|0
1655206030000|2022-06-14 11:27:10|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|0
1655206080000|2022-06-14 11:28:00|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|0
1655206090000|2022-06-14 11:28:10|26591.84|26591.84|26606.79|26606.79|26606.79|26606.79|26591.84|26591.84|0
1655206100000|2022-06-14 11:28:20|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|0
1655206110000|2022-06-14 11:28:30|26606.79|26606.79|26591.56|26591.56|26606.79|26606.79|26591.56|26591.56|0
1655206120000|2022-06-14 11:28:40|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|26586.02|0
1655206150000|2022-06-14 11:29:10|26579.56|26579.56|26579.56|26579.56|26579.56|26579.56|26579.56|26579.56|0
1655206160000|2022-06-14 11:29:20|26574.02|26574.02|26574.02|26574.02|26574.02|26574.02|26574.02|26574.02|0
1655206180000|2022-06-14 11:29:40|26567.56|26567.56|26567.56|26567.56|26567.56|26567.56|26567.56|26567.56|0
1655206190000|2022-06-14 11:29:50|26556.49|26556.49|26550.95|26550.95|26556.49|26556.49|26550.95|26550.95|0
1655206210000|2022-06-14 11:30:10|26556.49|26556.49|26556.49|26556.49|26556.49|26556.49|26556.49|26556.49|0
1655206240000|2022-06-14 11:30:40|26578.63|26578.63|26573.09|26573.09|26578.63|26578.63|26573.09|26573.09|0
1655206300000|2022-06-14 11:31:40|26563.68|26563.68|26563.68|26563.68|26563.68|26563.68|26563.68|26563.68|0
1655206340000|2022-06-14 11:32:20|26558.14|26558.14|26558.14|26558.14|26558.14|26558.14|26558.14|26558.14|0
1655206370000|2022-06-14 11:32:50|26552.61|26552.61|26553.98|26553.98|26553.98|26553.98|26542.91|26542.91|0
1655206380000|2022-06-14 11:33:00|26542.91|26542.91|26539.77|26539.77|26542.91|26542.91|26539.77|26539.77|0
1655206400000|2022-06-14 11:33:20|26528.7|26528.7|26523.17|26523.17|26528.7|26528.7|26523.17|26523.17|0
1655206460000|2022-06-14 11:34:20|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|0
1655206520000|2022-06-14 11:35:20|26510.52|26510.52|26510.52|26510.52|26510.52|26510.52|26510.52|26510.52|0
1655206540000|2022-06-14 11:35:40|26516.06|26516.06|26516.06|26516.06|26516.06|26516.06|26516.06|26516.06|0
1655206560000|2022-06-14 11:36:00|26504.99|26504.99|26504.99|26504.99|26504.99|26504.99|26504.99|26504.99|0
1655206590000|2022-06-14 11:36:30|26490.68|26490.68|26490.68|26490.68|26490.68|26490.68|26490.68|26490.68|0
1655206600000|2022-06-14 11:36:40|26493.92|26493.92|26493.92|26493.92|26493.92|26493.92|26493.92|26493.92|0
1655206620000|2022-06-14 11:37:00|26488.38|26488.38|26485.24|26485.24|26488.38|26488.38|26485.24|26485.24|0
1655206630000|2022-06-14 11:37:10|26478.97|26478.97|26478.97|26478.97|26478.97|26478.97|26478.97|26478.97|0
1655206740000|2022-06-14 11:39:00|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|26472.5|0
1655206820000|2022-06-14 11:40:20|26444.83|26444.83|26444.83|26444.83|26444.83|26444.83|26444.83|26444.83|0
1655206890000|2022-06-14 11:41:30|26439.29|26439.29|26439.29|26439.29|26439.29|26439.29|26439.29|26439.29|0
1655207020000|2022-06-14 11:43:40|26428.22|26428.22|26439.29|26439.29|26439.29|26439.29|26417.16|26417.16|0
1655207030000|2022-06-14 11:43:50|26444.83|26444.83|26455.9|26455.9|26455.9|26455.9|26444.83|26444.83|0
1655207070000|2022-06-14 11:44:30|26459.13|26459.13|26459.13|26459.13|26459.13|26459.13|26459.13|26459.13|0
1655207090000|2022-06-14 11:44:50|26448.06|26448.06|26448.06|26448.06|26448.06|26448.06|26448.06|26448.06|0
1655207110000|2022-06-14 11:45:10|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|0
1655207170000|2022-06-14 11:46:10|26446.41|26446.41|26446.41|26446.41|26446.41|26446.41|26446.41|26446.41|0
1655207290000|2022-06-14 11:48:10|26463.01|26463.01|26468.54|26468.54|26468.54|26468.54|26463.01|26463.01|0
1655207350000|2022-06-14 11:49:10|26479.61|26479.61|26479.61|26479.61|26479.61|26479.61|26479.61|26479.61|0
1655207360000|2022-06-14 11:49:20|26482.85|26482.85|26482.85|26482.85|26482.85|26482.85|26482.85|26482.85|0
1655207370000|2022-06-14 11:49:30|26471.78|26471.78|26471.78|26471.78|26471.78|26471.78|26471.78|26471.78|0
1655207450000|2022-06-14 11:50:50|26475.01|26475.01|26475.01|26475.01|26475.01|26475.01|26475.01|26475.01|0
1655207470000|2022-06-14 11:51:10|26480.55|26480.55|26480.55|26480.55|26480.55|26480.55|26480.55|26480.55|0
1655207480000|2022-06-14 11:51:20|26477.31|26477.31|26480.45|26480.45|26480.45|26480.45|26477.31|26477.31|0
1655207520000|2022-06-14 11:52:00|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|0
1655207540000|2022-06-14 11:52:20|26463.85|26463.85|26463.85|26463.85|26463.85|26463.85|26463.85|26463.85|0
1655207580000|2022-06-14 11:53:00|26467.08|26467.08|26467.08|26467.08|26467.08|26467.08|26467.08|26467.08|0
1655207610000|2022-06-14 11:53:30|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|0
1655207700000|2022-06-14 11:55:00|26456.94|26456.94|26450.48|26450.48|26456.94|26456.94|26450.48|26450.48|0
1655207720000|2022-06-14 11:55:20|26456.01|26456.01|26456.01|26456.01|26456.01|26456.01|26456.01|26456.01|0
1655207750000|2022-06-14 11:55:50|26452.78|26452.78|26452.78|26452.78|26452.78|26452.78|26452.78|26452.78|0
1655207770000|2022-06-14 11:56:10|26449.54|26449.54|26449.54|26449.54|26449.54|26449.54|26449.54|26449.54|0
1655207880000|2022-06-14 11:58:00|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|0
1655207930000|2022-06-14 11:58:50|26439.21|26439.21|26433.68|26433.68|26439.21|26439.21|26433.68|26433.68|0
1655207950000|2022-06-14 11:59:10|26430.45|26430.45|26430.45|26430.45|26430.45|26430.45|26430.45|26430.45|0
1655208000000|2022-06-14 12:00:00|26419.38|26419.38|26419.38|26419.38|26419.38|26419.38|26419.38|26419.38|0
1655208060000|2022-06-14 12:01:00|26441.52|26441.52|26524.31|26524.31|26524.31|26524.31|26441.52|26441.52|0
1655208070000|2022-06-14 12:01:10|26535.38|26535.38|26521.91|26521.91|26550.61|26550.61|26521.91|26521.91|0
1655208080000|2022-06-14 12:01:20|26505.3|26505.3|26489.33|26489.33|26505.3|26505.3|26489.33|26489.33|0
1655208090000|2022-06-14 12:01:30|26478.26|26478.26|26460.72|26460.72|26478.26|26478.26|26460.72|26460.72|0
1655208100000|2022-06-14 12:01:40|26454.26|26454.26|26451.03|26451.03|26454.26|26454.26|26451.03|26451.03|0
1655208110000|2022-06-14 12:01:50|26447.89|26447.89|26447.89|26447.89|26447.89|26447.89|26447.89|26447.89|0
1655208120000|2022-06-14 12:02:00|26470.03|26470.03|26470.03|26470.03|26470.03|26470.03|26470.03|26470.03|0
1655208140000|2022-06-14 12:02:20|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|0
1655208220000|2022-06-14 12:03:40|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|0
1655208270000|2022-06-14 12:04:30|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|26473.16|0
1655208380000|2022-06-14 12:06:20|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|26478.7|0
1655208390000|2022-06-14 12:06:30|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|0
1655208450000|2022-06-14 12:07:30|26466.89|26466.89|26461.35|26461.35|26466.89|26466.89|26461.35|26461.35|0
1655208500000|2022-06-14 12:08:20|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|26472.42|0
1655208580000|2022-06-14 12:09:40|26461.35|26461.35|26461.35|26461.35|26461.35|26461.35|26461.35|26461.35|0
1655208600000|2022-06-14 12:10:00|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|26455.82|0
1655208610000|2022-06-14 12:10:10|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|0
1655208640000|2022-06-14 12:10:40|26455.82|26455.82|26450.28|26450.28|26455.82|26455.82|26450.28|26450.28|0
1655208740000|2022-06-14 12:12:20|26444.75|26444.75|26444.75|26444.75|26444.75|26444.75|26444.75|26444.75|0
1655208760000|2022-06-14 12:12:40|26439.21|26439.21|26439.21|26439.21|26439.21|26439.21|26439.21|26439.21|0
1655208780000|2022-06-14 12:13:00|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|0
1655208790000|2022-06-14 12:13:10|26437.73|26437.73|26431.27|26431.27|26437.73|26437.73|26431.27|26431.27|0
1655208930000|2022-06-14 12:15:30|26436.8|26436.8|26433.57|26433.57|26436.8|26436.8|26433.57|26433.57|0
1655208940000|2022-06-14 12:15:40|26422.5|26422.5|26422.5|26422.5|26422.5|26422.5|26422.5|26422.5|0
1655208960000|2022-06-14 12:16:00|26425.64|26425.64|26425.64|26425.64|26425.64|26425.64|26425.64|26425.64|0
1655209000000|2022-06-14 12:16:40|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|0
1655209050000|2022-06-14 12:17:30|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|0
1655209090000|2022-06-14 12:18:10|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|26428.87|0
1655209150000|2022-06-14 12:19:10|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|26434.41|0
1655209210000|2022-06-14 12:20:10|26417.8|26417.8|26417.8|26417.8|26417.8|26417.8|26417.8|26417.8|0
1655209230000|2022-06-14 12:20:30|26414.66|26414.66|26417.06|26417.06|26417.06|26417.06|26411.53|26411.53|0
1655209240000|2022-06-14 12:20:40|26420.29|26420.29|26423.53|26423.53|26423.53|26423.53|26420.29|26420.29|0
1655209310000|2022-06-14 12:21:50|26417.06|26417.06|26428.13|26428.13|26428.13|26428.13|26417.06|26417.06|0
1655209350000|2022-06-14 12:22:30|26422.59|26422.59|26422.59|26422.59|26422.59|26422.59|26422.59|26422.59|0
1655209360000|2022-06-14 12:22:40|26419.36|26419.36|26419.36|26419.36|26419.36|26419.36|26419.36|26419.36|0
1655209450000|2022-06-14 12:24:10|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|0
1655209500000|2022-06-14 12:25:00|26408.29|26408.29|26408.29|26408.29|26408.29|26408.29|26408.29|26408.29|0
1655209510000|2022-06-14 12:25:10|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|0
1655209550000|2022-06-14 12:25:50|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|0
1655209560000|2022-06-14 12:26:00|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|0
1655209590000|2022-06-14 12:26:30|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|0
1655209600000|2022-06-14 12:26:40|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|26413.83|0
1655209650000|2022-06-14 12:27:30|26424.9|26424.9|26424.9|26424.9|26424.9|26424.9|26424.9|26424.9|0
1655209740000|2022-06-14 12:29:00|26431.36|26431.36|26431.36|26431.36|26431.36|26431.36|26431.36|26431.36|0
1655209760000|2022-06-14 12:29:20|26425.83|26425.83|26425.83|26425.83|26425.83|26425.83|26425.83|26425.83|0
1655209790000|2022-06-14 12:29:50|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|0
1655209800000|2022-06-14 12:30:00|26427.69|26427.69|26513.77|26513.77|26522.44|26522.44|26427.69|26427.69|0
1655209810000|2022-06-14 12:30:10|26502.7|26502.7|26512.5|26512.5|26527.73|26527.73|26499.56|26499.56|0
1655209820000|2022-06-14 12:30:20|26503.08|26503.08|26458.88|26458.88|26503.08|26503.08|26458.88|26458.88|0
1655209850000|2022-06-14 12:30:50|26436.75|26436.75|26413.47|26413.47|26442.28|26442.28|26413.47|26413.47|0
1655209890000|2022-06-14 12:31:30|26419.74|26419.74|26439.49|26439.49|26439.49|26439.49|26419.74|26419.74|0
1655209920000|2022-06-14 12:32:00|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|0
1655209930000|2022-06-14 12:32:10|26470.39|26470.39|26470.39|26470.39|26470.39|26470.39|26470.39|26470.39|0
1655209970000|2022-06-14 12:32:50|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|0
1655209980000|2022-06-14 12:33:00|26462.46|26462.46|26462.46|26462.46|26462.46|26462.46|26462.46|26462.46|0
1655210060000|2022-06-14 12:34:20|26473.53|26473.53|26476.67|26476.67|26476.67|26476.67|26473.53|26473.53|0
1655210070000|2022-06-14 12:34:30|26471.13|26471.13|26471.13|26471.13|26471.13|26471.13|26471.13|26471.13|0
1655210090000|2022-06-14 12:34:50|26482.2|26482.2|26482.2|26482.2|26482.2|26482.2|26482.2|26482.2|0
1655210110000|2022-06-14 12:35:10|26491.9|26491.9|26495.13|26495.13|26495.13|26495.13|26491.9|26491.9|0
1655210180000|2022-06-14 12:36:20|26484.07|26484.07|26487.2|26487.2|26487.2|26487.2|26484.07|26484.07|0
1655210190000|2022-06-14 12:36:30|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|0
1655210220000|2022-06-14 12:37:00|26487.94|26487.94|26494.22|26494.22|26494.22|26494.22|26487.94|26487.94|0
1655210230000|2022-06-14 12:37:10|26497.36|26497.36|26497.36|26497.36|26497.36|26497.36|26497.36|26497.36|0
1655210270000|2022-06-14 12:37:50|26502.89|26502.89|26502.89|26502.89|26502.89|26502.89|26502.89|26502.89|0
1655210300000|2022-06-14 12:38:20|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|0
1655210460000|2022-06-14 12:41:00|26525.03|26525.03|26528.26|26528.26|26528.26|26528.26|26525.03|26525.03|0
1655210480000|2022-06-14 12:41:20|26537.96|26537.96|26528.26|26528.26|26537.96|26537.96|26528.26|26528.26|0
1655210500000|2022-06-14 12:41:40|26531.4|26531.4|26540.81|26540.81|26540.81|26540.81|26531.4|26531.4|0
1655210520000|2022-06-14 12:42:00|26537.68|26537.68|26537.68|26537.68|26537.68|26537.68|26537.68|26537.68|0
1655210550000|2022-06-14 12:42:30|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|0
1655210590000|2022-06-14 12:43:10|26552.91|26552.91|26552.91|26552.91|26552.91|26552.91|26552.91|26552.91|0
1655210630000|2022-06-14 12:43:50|26525.24|26525.24|26525.24|26525.24|26525.24|26525.24|26525.24|26525.24|0
1655210640000|2022-06-14 12:44:00|26522|26522|26518.77|26518.77|26522|26522|26518.77|26518.77|0
1655210690000|2022-06-14 12:44:50|26522|26522|26522|26522|26522|26522|26522|26522|0
1655210720000|2022-06-14 12:45:20|26534.55|26534.55|26534.55|26534.55|26534.55|26534.55|26534.55|26534.55|0
1655210730000|2022-06-14 12:45:30|26531.42|26531.42|26531.42|26531.42|26531.42|26531.42|26531.42|26531.42|0
1655210740000|2022-06-14 12:45:40|26528.28|26528.28|26528.28|26528.28|26528.28|26528.28|26528.28|26528.28|0
1655210760000|2022-06-14 12:46:00|26525.14|26525.14|26525.14|26525.14|26525.14|26525.14|26525.14|26525.14|0
1655210770000|2022-06-14 12:46:10|26521.91|26521.91|26516.37|26516.37|26521.91|26521.91|26516.37|26516.37|0
1655210800000|2022-06-14 12:46:40|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|0
1655210830000|2022-06-14 12:47:10|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|26505.3|0
1655210850000|2022-06-14 12:47:30|26502.07|26502.07|26502.07|26502.07|26502.07|26502.07|26502.07|26502.07|0
1655210860000|2022-06-14 12:47:40|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|0
1655210880000|2022-06-14 12:48:00|26491|26491|26487.77|26487.77|26491|26491|26487.77|26487.77|0
1655210890000|2022-06-14 12:48:10|26476.7|26476.7|26482.23|26482.23|26482.23|26482.23|26476.7|26476.7|0
1655210910000|2022-06-14 12:48:30|26487.77|26487.77|26487.77|26487.77|26487.77|26487.77|26487.77|26487.77|0
1655211000000|2022-06-14 12:50:00|26484.54|26484.54|26484.54|26484.54|26484.54|26484.54|26484.54|26484.54|0
1655211020000|2022-06-14 12:50:20|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|0
1655211050000|2022-06-14 12:50:50|26489.33|26489.33|26489.33|26489.33|26489.33|26489.33|26489.33|26489.33|0
1655211070000|2022-06-14 12:51:10|26492.47|26492.47|26495.7|26495.7|26495.7|26495.7|26492.47|26492.47|0
1655211090000|2022-06-14 12:51:30|26506.77|26506.77|26506.77|26506.77|26506.77|26506.77|26506.77|26506.77|0
1655211110000|2022-06-14 12:51:50|26510|26510|26510|26510|26510|26510|26510|26510|0
1655211180000|2022-06-14 12:53:00|26513.14|26513.14|26513.14|26513.14|26513.14|26513.14|26513.14|26513.14|0
1655211190000|2022-06-14 12:53:10|26535.28|26535.28|26524.21|26524.21|26535.28|26535.28|26524.21|26524.21|0
1655211200000|2022-06-14 12:53:20|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|0
1655211220000|2022-06-14 12:53:40|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|26532.98|0
1655211230000|2022-06-14 12:53:50|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|0
1655211280000|2022-06-14 12:54:40|26538.51|26538.51|26538.51|26538.51|26538.51|26538.51|26538.51|26538.51|0
1655211290000|2022-06-14 12:54:50|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|26548.21|0
1655211300000|2022-06-14 12:55:00|26544.98|26544.98|26539.44|26539.44|26544.98|26544.98|26539.44|26539.44|0
1655211340000|2022-06-14 12:55:40|26544.98|26544.98|26544.98|26544.98|26544.98|26544.98|26544.98|26544.98|0
1655211450000|2022-06-14 12:57:30|26548.12|26548.12|26548.12|26548.12|26548.12|26548.12|26548.12|26548.12|0
1655211460000|2022-06-14 12:57:40|26542.58|26542.58|26542.58|26542.58|26542.58|26542.58|26542.58|26542.58|0
1655211490000|2022-06-14 12:58:10|26537.05|26537.05|26537.05|26537.05|26537.05|26537.05|26537.05|26537.05|0
1655211520000|2022-06-14 12:58:40|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|26531.51|0
1655211530000|2022-06-14 12:58:50|26525.98|26525.98|26525.98|26525.98|26525.98|26525.98|26525.98|26525.98|0
1655211590000|2022-06-14 12:59:50|26519.7|26519.7|26516.47|26516.47|26519.7|26519.7|26516.47|26516.47|0
1655211600000|2022-06-14 13:00:00|26513.33|26513.33|26485.66|26485.66|26513.33|26513.33|26485.66|26485.66|0
1655211610000|2022-06-14 13:00:10|26482.42|26482.42|26482.42|26482.42|26482.42|26482.42|26482.42|26482.42|0
1655211640000|2022-06-14 13:00:40|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|26487.96|0
1655211660000|2022-06-14 13:01:00|26493.49|26493.49|26507.8|26507.8|26507.8|26507.8|26493.49|26493.49|0
1655211700000|2022-06-14 13:01:40|26502.26|26502.26|26505.4|26505.4|26505.4|26505.4|26502.26|26502.26|0
1655211710000|2022-06-14 13:01:50|26508.63|26508.63|26508.63|26508.63|26508.63|26508.63|26508.63|26508.63|0
1655211740000|2022-06-14 13:02:20|26505.5|26505.5|26505.5|26505.5|26505.5|26505.5|26505.5|26505.5|0
1655211760000|2022-06-14 13:02:40|26499.96|26499.96|26496.82|26496.82|26499.96|26499.96|26496.82|26496.82|0
1655211770000|2022-06-14 13:02:50|26507.89|26507.89|26502.36|26502.36|26507.89|26507.89|26502.36|26502.36|0
1655211780000|2022-06-14 13:03:00|26505.59|26505.59|26505.59|26505.59|26505.59|26505.59|26505.59|26505.59|0
1655211790000|2022-06-14 13:03:10|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|26511.13|0
1655211840000|2022-06-14 13:04:00|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|0
1655211850000|2022-06-14 13:04:10|26524.06|26524.06|26524.06|26524.06|26524.06|26524.06|26524.06|26524.06|0
1655211880000|2022-06-14 13:04:40|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|26540.66|0
1655211900000|2022-06-14 13:05:00|26535.13|26535.13|26535.13|26535.13|26535.13|26535.13|26535.13|26535.13|0
1655211940000|2022-06-14 13:05:40|26531.89|26531.89|26531.89|26531.89|26531.89|26531.89|26531.89|26531.89|0
1655211960000|2022-06-14 13:06:00|26515.29|26515.29|26515.29|26515.29|26515.29|26515.29|26515.29|26515.29|0
1655212050000|2022-06-14 13:07:30|26509.76|26509.76|26509.76|26509.76|26509.76|26509.76|26509.76|26509.76|0
1655212060000|2022-06-14 13:07:40|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|0
1655212130000|2022-06-14 13:08:50|26500.99|26500.99|26500.99|26500.99|26500.99|26500.99|26500.99|26500.99|0
1655212200000|2022-06-14 13:10:00|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|26506.52|0
1655212260000|2022-06-14 13:11:00|26503.29|26503.29|26486.68|26486.68|26503.29|26503.29|26486.68|26486.68|0
1655212300000|2022-06-14 13:11:40|26492.22|26492.22|26485.94|26485.94|26492.22|26492.22|26485.94|26485.94|0
1655212320000|2022-06-14 13:12:00|26489.18|26489.18|26492.31|26492.31|26492.31|26492.31|26489.18|26489.18|0
1655212340000|2022-06-14 13:12:20|26495.45|26495.45|26508|26508|26508|26508|26495.45|26495.45|0
1655212380000|2022-06-14 13:13:00|26511.24|26511.24|26511.24|26511.24|26511.24|26511.24|26511.24|26511.24|0
1655212440000|2022-06-14 13:14:00|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|26516.77|0
1655212450000|2022-06-14 13:14:10|26513.63|26513.63|26513.63|26513.63|26513.63|26513.63|26513.63|26513.63|0
1655212460000|2022-06-14 13:14:20|26502.56|26502.56|26502.56|26502.56|26502.56|26502.56|26502.56|26502.56|0
1655212500000|2022-06-14 13:15:00|26513.63|26513.63|26519.17|26519.17|26519.17|26519.17|26513.63|26513.63|0
1655212540000|2022-06-14 13:15:40|26530.24|26530.24|26530.24|26530.24|26530.24|26530.24|26530.24|26530.24|0
1655212550000|2022-06-14 13:15:50|26536.7|26536.7|26536.7|26536.7|26536.7|26536.7|26536.7|26536.7|0
1655212560000|2022-06-14 13:16:00|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|0
1655212600000|2022-06-14 13:16:40|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|26551.65|0
1655212640000|2022-06-14 13:17:20|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|0
1655212690000|2022-06-14 13:18:10|26557.19|26557.19|26568.26|26568.26|26568.26|26568.26|26557.19|26557.19|0
1655212720000|2022-06-14 13:18:40|26562.72|26562.72|26562.72|26562.72|26562.72|26562.72|26562.72|26562.72|0
1655212750000|2022-06-14 13:19:10|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|0
1655212790000|2022-06-14 13:19:50|26569.19|26569.19|26563.65|26563.65|26569.19|26569.19|26563.65|26563.65|0
1655212840000|2022-06-14 13:20:40|26560.42|26560.42|26560.42|26560.42|26560.42|26560.42|26560.42|26560.42|0
1655212850000|2022-06-14 13:20:50|26554.89|26554.89|26554.89|26554.89|26554.89|26554.89|26554.89|26554.89|0
1655212890000|2022-06-14 13:21:30|26560.42|26560.42|26560.42|26560.42|26560.42|26560.42|26554.89|26554.89|0
1655212900000|2022-06-14 13:21:40|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|26565.95|0
1655212930000|2022-06-14 13:22:10|26571.49|26571.49|26596.86|26596.86|26596.86|26596.86|26571.49|26571.49|0
1655212940000|2022-06-14 13:22:20|26619|26619|26619|26619|26619|26619|26619|26619|0
1655212950000|2022-06-14 13:22:30|26641.14|26641.14|26630.07|26630.07|26641.14|26641.14|26630.07|26630.07|0
1655212970000|2022-06-14 13:22:50|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|0
1655212980000|2022-06-14 13:23:00|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|0
1655212990000|2022-06-14 13:23:10|26626.84|26626.84|26632.37|26632.37|26637.91|26637.91|26626.84|26626.84|0
1655213010000|2022-06-14 13:23:30|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|26626.84|0
1655213020000|2022-06-14 13:23:40|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|0
1655213030000|2022-06-14 13:23:50|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|0
1655213040000|2022-06-14 13:24:00|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|0
1655213050000|2022-06-14 13:24:10|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|26632.37|0
1655213060000|2022-06-14 13:24:20|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|0
1655213100000|2022-06-14 13:25:00|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|26637.91|0
1655213140000|2022-06-14 13:25:40|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|0
1655213160000|2022-06-14 13:26:00|26640.3|26640.3|26656.91|26656.91|26656.91|26656.91|26640.3|26640.3|0
1655213170000|2022-06-14 13:26:10|26645.84|26645.84|26645.84|26645.84|26645.84|26645.84|26645.84|26645.84|0
1655213180000|2022-06-14 13:26:20|26640.3|26640.3|26629.23|26629.23|26640.3|26640.3|26629.23|26629.23|0
1655213210000|2022-06-14 13:26:50|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|26634.77|0
1655213220000|2022-06-14 13:27:00|26629.23|26629.23|26623.7|26623.7|26629.23|26629.23|26623.7|26623.7|0
1655213230000|2022-06-14 13:27:10|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|0
1655213240000|2022-06-14 13:27:20|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|0
1655213250000|2022-06-14 13:27:30|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|26615.77|0
1655213260000|2022-06-14 13:27:40|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|0
1655213280000|2022-06-14 13:28:00|26604.7|26604.7|26587.16|26587.16|26604.7|26604.7|26587.16|26587.16|0
1655213340000|2022-06-14 13:29:00|26590.3|26590.3|26590.3|26590.3|26590.3|26590.3|26590.3|26590.3|0
1655213350000|2022-06-14 13:29:10|26595.83|26595.83|26582.9|26582.9|26595.83|26595.83|26582.9|26582.9|0
1655213360000|2022-06-14 13:29:20|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|0
1655213390000|2022-06-14 13:29:50|26570.9|26570.9|26570.9|26570.9|26570.9|26570.9|26570.9|26570.9|0
1655213400000|2022-06-14 13:30:00|26574.13|26574.13|26579.67|26579.67|26579.67|26579.67|26574.13|26574.13|0
1655213410000|2022-06-14 13:30:10|26585.2|26585.2|26593.88|26593.88|26593.88|26593.88|26585.2|26585.2|0
1655213420000|2022-06-14 13:30:20|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|0
1655213430000|2022-06-14 13:30:30|26577.27|26577.27|26571.74|26571.74|26577.27|26577.27|26571.74|26571.74|0
1655213440000|2022-06-14 13:30:40|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|0
1655213450000|2022-06-14 13:30:50|26575.16|26575.16|26558.56|26558.56|26575.16|26575.16|26558.56|26558.56|0
1655213460000|2022-06-14 13:31:00|26553.02|26553.02|26547.49|26547.49|26553.02|26553.02|26547.49|26547.49|0
1655213470000|2022-06-14 13:31:10|26541.02|26541.02|26534.55|26534.55|26541.02|26541.02|26534.55|26534.55|0
1655213480000|2022-06-14 13:31:20|26523.49|26523.49|26523.49|26523.49|26523.49|26523.49|26523.49|26523.49|0
1655213500000|2022-06-14 13:31:40|26540.09|26540.09|26540.09|26540.09|26540.09|26540.09|26540.09|26540.09|0
1655213510000|2022-06-14 13:31:50|26534.55|26534.55|26529.02|26529.02|26534.55|26534.55|26529.02|26529.02|0
1655213520000|2022-06-14 13:32:00|26532.16|26532.16|26577.27|26577.27|26577.27|26577.27|26532.16|26532.16|0
1655213530000|2022-06-14 13:32:10|26586.97|26586.97|26578.2|26578.2|26586.97|26586.97|26578.2|26578.2|0
1655213550000|2022-06-14 13:32:30|26583.74|26583.74|26563.9|26563.9|26583.74|26583.74|26563.9|26563.9|0
1655213570000|2022-06-14 13:32:50|26558.37|26558.37|26558.37|26558.37|26558.37|26558.37|26558.37|26558.37|0
1655213580000|2022-06-14 13:33:00|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|0
1655213590000|2022-06-14 13:33:10|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|0
1655213600000|2022-06-14 13:33:20|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|26555.13|0
1655213610000|2022-06-14 13:33:30|26558.27|26558.27|26558.27|26558.27|26558.27|26558.27|26558.27|26558.27|0
1655213620000|2022-06-14 13:33:40|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|0
1655213630000|2022-06-14 13:33:50|26558.27|26558.27|26569.34|26569.34|26569.34|26569.34|26558.27|26558.27|0
1655213640000|2022-06-14 13:34:00|26574.87|26574.87|26578.01|26578.01|26578.01|26578.01|26574.87|26574.87|0
1655213650000|2022-06-14 13:34:10|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|26572.48|0
1655213680000|2022-06-14 13:34:40|26561.41|26561.41|26561.41|26561.41|26561.41|26561.41|26561.41|26561.41|0
1655213700000|2022-06-14 13:35:00|26558.18|26558.18|26552.64|26552.64|26558.18|26558.18|26552.64|26552.64|0
1655213710000|2022-06-14 13:35:10|26547.11|26547.11|26554.94|26554.94|26554.94|26554.94|26543.87|26543.87|0
1655213720000|2022-06-14 13:35:20|26549.41|26549.41|26543.87|26543.87|26549.41|26549.41|26543.87|26543.87|0
1655213750000|2022-06-14 13:35:50|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|0
1655213760000|2022-06-14 13:36:00|26543.87|26543.87|26538.34|26538.34|26543.87|26543.87|26538.34|26538.34|0
1655213770000|2022-06-14 13:36:10|26532.8|26532.8|26532.8|26532.8|26532.8|26532.8|26532.8|26532.8|0
1655213800000|2022-06-14 13:36:40|26538.34|26538.34|26532.8|26532.8|26538.34|26538.34|26532.8|26532.8|0
1655213810000|2022-06-14 13:36:50|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|26538.34|0
1655213820000|2022-06-14 13:37:00|26543.87|26543.87|26543.87|26543.87|26543.87|26543.87|26543.87|26543.87|0
1655213830000|2022-06-14 13:37:10|26560.48|26560.48|26560.48|26560.48|26560.48|26560.48|26560.48|26560.48|0
1655213840000|2022-06-14 13:37:20|26554.94|26554.94|26549.41|26549.41|26560.48|26560.48|26549.41|26549.41|0
1655213850000|2022-06-14 13:37:30|26554.94|26554.94|26554.94|26554.94|26554.94|26554.94|26554.94|26554.94|0
1655213870000|2022-06-14 13:37:50|26566.01|26566.01|26536.47|26536.47|26566.01|26566.01|26536.47|26536.47|0
1655213880000|2022-06-14 13:38:00|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|0
1655213890000|2022-06-14 13:38:10|26536.47|26536.47|26536.47|26536.47|26536.47|26536.47|26536.47|26536.47|0
1655213920000|2022-06-14 13:38:40|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|26539.71|0
1655213960000|2022-06-14 13:39:20|26528.64|26528.64|26528.64|26528.64|26528.64|26528.64|26528.64|26528.64|0
1655213970000|2022-06-14 13:39:30|26534.17|26534.17|26528.64|26528.64|26534.17|26534.17|26528.64|26528.64|0
1655213990000|2022-06-14 13:39:50|26516.09|26516.09|26493.95|26493.95|26516.09|26516.09|26493.95|26493.95|0
1655214000000|2022-06-14 13:40:00|26487.48|26487.48|26474.74|26474.74|26487.48|26487.48|26474.74|26474.74|0
1655214030000|2022-06-14 13:40:30|26469.21|26469.21|26469.21|26469.21|26469.21|26469.21|26469.21|26469.21|0
1655214040000|2022-06-14 13:40:40|26463.67|26463.67|26471.6|26471.6|26474.74|26474.74|26463.67|26463.67|0
1655214050000|2022-06-14 13:40:50|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|0
1655214060000|2022-06-14 13:41:00|26480.37|26480.37|26474.1|26474.1|26480.37|26480.37|26474.1|26474.1|0
1655214080000|2022-06-14 13:41:20|26468.56|26468.56|26468.56|26468.56|26468.56|26468.56|26468.56|26468.56|0
1655214110000|2022-06-14 13:41:50|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|0
1655214120000|2022-06-14 13:42:00|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|0
1655214130000|2022-06-14 13:42:10|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|26457.49|0
1655214140000|2022-06-14 13:42:20|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|26463.03|0
1655214150000|2022-06-14 13:42:30|26459.79|26459.79|26448.72|26448.72|26459.79|26459.79|26448.72|26448.72|0
1655214160000|2022-06-14 13:42:40|26454.26|26454.26|26454.26|26454.26|26454.26|26454.26|26454.26|26454.26|0
1655214170000|2022-06-14 13:42:50|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|26448.72|0
1655214220000|2022-06-14 13:43:40|26443.19|26443.19|26440.05|26440.05|26443.19|26443.19|26440.05|26440.05|0
1655214240000|2022-06-14 13:44:00|26456.66|26456.66|26451.12|26451.12|26462.19|26462.19|26451.12|26451.12|0
1655214250000|2022-06-14 13:44:10|26440.05|26440.05|26440.05|26440.05|26440.05|26440.05|26440.05|26440.05|0
1655214260000|2022-06-14 13:44:20|26434.52|26434.52|26433.58|26433.58|26434.52|26434.52|26428.05|26428.05|0
1655214280000|2022-06-14 13:44:40|26428.05|26428.05|26424.91|26424.91|26428.05|26428.05|26424.91|26424.91|0
1655214300000|2022-06-14 13:45:00|26419.38|26419.38|26416.14|26416.14|26419.38|26419.38|26416.14|26416.14|0
1655214310000|2022-06-14 13:45:10|26421.68|26421.68|26427.21|26427.21|26427.21|26427.21|26421.68|26421.68|0
1655214320000|2022-06-14 13:45:20|26432.75|26432.75|26427.21|26427.21|26432.75|26432.75|26427.21|26427.21|0
1655214340000|2022-06-14 13:45:40|26432.75|26432.75|26432.75|26432.75|26432.75|26432.75|26432.75|26432.75|0
1655214350000|2022-06-14 13:45:50|26427.21|26427.21|26438.28|26438.28|26438.28|26438.28|26427.21|26427.21|0
1655214400000|2022-06-14 13:46:40|26432.75|26432.75|26440.59|26440.59|26440.59|26440.59|26429.52|26429.52|0
1655214420000|2022-06-14 13:47:00|26451.65|26451.65|26446.12|26446.12|26451.65|26451.65|26446.12|26446.12|0
1655214430000|2022-06-14 13:47:10|26449.35|26449.35|26449.35|26449.35|26449.35|26449.35|26449.35|26449.35|0
1655214440000|2022-06-14 13:47:20|26452.59|26452.59|26452.59|26452.59|26452.59|26452.59|26452.59|26452.59|0
1655214460000|2022-06-14 13:47:40|26463.66|26463.66|26463.66|26463.66|26463.66|26463.66|26463.66|26463.66|0
1655214470000|2022-06-14 13:47:50|26469.19|26469.19|26474.72|26474.72|26474.72|26474.72|26469.19|26469.19|0
1655214530000|2022-06-14 13:48:50|26484.42|26484.42|26487.66|26487.66|26487.66|26487.66|26484.42|26484.42|0
1655214540000|2022-06-14 13:49:00|26504.26|26504.26|26493.19|26493.19|26504.26|26504.26|26493.19|26493.19|0
1655214550000|2022-06-14 13:49:10|26486.73|26486.73|26486.73|26486.73|26486.73|26486.73|26486.73|26486.73|0
1655214560000|2022-06-14 13:49:20|26470.12|26470.12|26481.19|26481.19|26481.19|26481.19|26470.12|26470.12|0
1655214570000|2022-06-14 13:49:30|26484.33|26484.33|26484.33|26484.33|26484.33|26484.33|26484.33|26484.33|0
1655214580000|2022-06-14 13:49:40|26489.86|26489.86|26493|26493|26493|26493|26489.86|26489.86|0
1655214610000|2022-06-14 13:50:10|26481.93|26481.93|26472.23|26472.23|26481.93|26481.93|26472.23|26472.23|0
1655214620000|2022-06-14 13:50:20|26461.16|26461.16|26461.16|26461.16|26461.16|26461.16|26461.16|26461.16|0
1655214700000|2022-06-14 13:51:40|26472.23|26472.23|26472.23|26472.23|26472.23|26472.23|26472.23|26472.23|0
1655214710000|2022-06-14 13:51:50|26466.7|26466.7|26466.7|26466.7|26466.7|26466.7|26466.7|26466.7|0
1655214750000|2022-06-14 13:52:30|26483.3|26483.3|26489.77|26489.77|26489.77|26489.77|26483.3|26483.3|0
1655214760000|2022-06-14 13:52:40|26484.23|26484.23|26484.23|26484.23|26484.23|26484.23|26484.23|26484.23|0
1655214770000|2022-06-14 13:52:50|26517.44|26517.44|26543.02|26543.02|26543.02|26543.02|26517.44|26517.44|0
1655214780000|2022-06-14 13:53:00|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|0
1655214810000|2022-06-14 13:53:30|26543.02|26543.02|26543.02|26543.02|26543.02|26543.02|26543.02|26543.02|0
1655214820000|2022-06-14 13:53:40|26554.09|26554.09|26554.09|26554.09|26554.09|26554.09|26554.09|26554.09|0
1655214830000|2022-06-14 13:53:50|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|0
1655214870000|2022-06-14 13:54:30|26554.09|26554.09|26557.23|26557.23|26557.23|26557.23|26550.95|26550.95|0
1655214880000|2022-06-14 13:54:40|26562.76|26562.76|26574.76|26574.76|26574.76|26574.76|26562.76|26562.76|0
1655214920000|2022-06-14 13:55:20|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|0
1655214950000|2022-06-14 13:55:50|26598.38|26598.38|26598.38|26598.38|26603.92|26603.92|26598.38|26598.38|0
1655215040000|2022-06-14 13:57:20|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|0
1655215080000|2022-06-14 13:58:00|26605.78|26605.78|26616.85|26616.85|26616.85|26616.85|26605.78|26605.78|0
1655215100000|2022-06-14 13:58:20|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|0
1655215120000|2022-06-14 13:58:40|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|0
1655215130000|2022-06-14 13:58:50|26637.33|26637.33|26637.33|26637.33|26637.33|26637.33|26637.33|26637.33|0
1655215140000|2022-06-14 13:59:00|26659.97|26659.97|26659.97|26659.97|26659.97|26659.97|26659.97|26659.97|0
1655215170000|2022-06-14 13:59:30|26687.64|26687.64|26676.57|26676.57|26687.64|26687.64|26676.57|26676.57|0
1655215220000|2022-06-14 14:00:20|26682.85|26682.85|26685.98|26685.98|26685.98|26685.98|26682.85|26682.85|0
1655215250000|2022-06-14 14:00:50|26697.05|26697.05|26685.98|26685.98|26697.05|26697.05|26685.98|26685.98|0
1655215290000|2022-06-14 14:01:30|26692.26|26692.26|26692.26|26692.26|26692.26|26692.26|26692.26|26692.26|0
1655215320000|2022-06-14 14:02:00|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|26689.12|0
1655215340000|2022-06-14 14:02:20|26685.98|26685.98|26682.85|26682.85|26685.98|26685.98|26682.85|26682.85|0
1655215370000|2022-06-14 14:02:50|26698.08|26698.08|26701.31|26701.31|26701.31|26701.31|26698.08|26698.08|0
1655215400000|2022-06-14 14:03:20|26707.78|26707.78|26707.78|26707.78|26707.78|26707.78|26707.78|26707.78|0
1655215430000|2022-06-14 14:03:50|26704.55|26704.55|26698.08|26698.08|26704.55|26704.55|26698.08|26698.08|0
1655215440000|2022-06-14 14:04:00|26694.85|26694.85|26694.85|26694.85|26694.85|26694.85|26694.85|26694.85|0
1655215470000|2022-06-14 14:04:30|26678.24|26678.24|26678.24|26678.24|26678.24|26678.24|26678.24|26678.24|0
1655215500000|2022-06-14 14:05:00|26684.71|26684.71|26684.71|26684.71|26684.71|26684.71|26684.71|26684.71|0
1655215510000|2022-06-14 14:05:10|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|0
1655215540000|2022-06-14 14:05:40|26695.78|26695.78|26684.71|26684.71|26695.78|26695.78|26684.71|26684.71|0
1655215560000|2022-06-14 14:06:00|26701.31|26701.31|26706.85|26706.85|26706.85|26706.85|26701.31|26701.31|0
1655215590000|2022-06-14 14:06:30|26695.78|26695.78|26701.31|26701.31|26701.31|26701.31|26695.78|26695.78|0
1655215610000|2022-06-14 14:06:50|26706.85|26706.85|26706.85|26706.85|26706.85|26706.85|26706.85|26706.85|0
1655215620000|2022-06-14 14:07:00|26701.31|26701.31|26704.45|26704.45|26704.45|26704.45|26701.31|26701.31|0
1655215630000|2022-06-14 14:07:10|26707.59|26707.59|26710.73|26710.73|26710.73|26710.73|26707.59|26707.59|0
1655215650000|2022-06-14 14:07:30|26713.96|26713.96|26707.49|26707.49|26713.96|26713.96|26707.49|26707.49|0
1655215660000|2022-06-14 14:07:40|26713.77|26713.77|26710.53|26710.53|26713.77|26713.77|26710.53|26710.53|0
1655215670000|2022-06-14 14:07:50|26738.21|26738.21|26734.98|26734.98|26738.21|26738.21|26734.98|26734.98|0
1655215680000|2022-06-14 14:08:00|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|26731.74|0
1655215710000|2022-06-14 14:08:30|26725.47|26725.47|26725.47|26725.47|26725.47|26725.47|26725.47|26725.47|0
1655215730000|2022-06-14 14:08:50|26697.79|26697.79|26697.79|26697.79|26697.79|26697.79|26697.79|26697.79|0
1655215740000|2022-06-14 14:09:00|26691.52|26691.52|26678.59|26678.59|26691.52|26691.52|26678.59|26678.59|0
1655215760000|2022-06-14 14:09:20|26675.35|26675.35|26655.51|26655.51|26675.35|26675.35|26649.98|26649.98|0
1655215770000|2022-06-14 14:09:30|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|0
1655215780000|2022-06-14 14:09:40|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|26646.75|0
1655215820000|2022-06-14 14:10:20|26641.21|26641.21|26641.21|26641.21|26641.21|26641.21|26641.21|26641.21|0
1655215830000|2022-06-14 14:10:30|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|0
1655215840000|2022-06-14 14:10:40|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|0
1655215870000|2022-06-14 14:11:10|26618.33|26618.33|26618.33|26618.33|26618.33|26618.33|26618.33|26618.33|0
1655215880000|2022-06-14 14:11:20|26612.8|26612.8|26607.26|26607.26|26612.8|26612.8|26607.26|26607.26|0
1655215930000|2022-06-14 14:12:10|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|0
1655215950000|2022-06-14 14:12:30|26632.64|26632.64|26627.1|26627.1|26632.64|26632.64|26627.1|26627.1|0
1655215960000|2022-06-14 14:12:40|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|0
1655215970000|2022-06-14 14:12:50|26643.7|26643.7|26643.7|26643.7|26643.7|26643.7|26643.7|26643.7|0
1655215980000|2022-06-14 14:13:00|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|26640.47|0
1655216010000|2022-06-14 14:13:30|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|26634.01|0
1655216020000|2022-06-14 14:13:40|26628.47|26628.47|26622.94|26622.94|26628.47|26628.47|26622.94|26622.94|0
1655216060000|2022-06-14 14:14:20|26616.66|26616.66|26616.66|26616.66|26616.66|26616.66|26616.66|26616.66|0
1655216070000|2022-06-14 14:14:30|26611.13|26611.13|26617.4|26617.4|26617.4|26617.4|26611.13|26611.13|0
1655216100000|2022-06-14 14:15:00|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|26622.94|0
1655216110000|2022-06-14 14:15:10|26619.8|26619.8|26616.56|26616.56|26619.8|26619.8|26616.56|26616.56|0
1655216120000|2022-06-14 14:15:20|26605.5|26605.5|26611.03|26611.03|26611.03|26611.03|26605.5|26605.5|0
1655216130000|2022-06-14 14:15:30|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|26605.5|0
1655216140000|2022-06-14 14:15:40|26599.96|26599.96|26599.96|26599.96|26599.96|26599.96|26599.96|26599.96|0
1655216200000|2022-06-14 14:16:40|26611.03|26611.03|26611.03|26611.03|26611.03|26611.03|26611.03|26611.03|0
1655216210000|2022-06-14 14:16:50|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|0
1655216230000|2022-06-14 14:17:10|26618.87|26618.87|26625.33|26625.33|26625.33|26625.33|26618.87|26618.87|0
1655216250000|2022-06-14 14:17:30|26614.26|26614.26|26614.26|26614.26|26614.26|26614.26|26614.26|26614.26|0
1655216270000|2022-06-14 14:17:50|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|0
1655216280000|2022-06-14 14:18:00|26604.66|26604.66|26584.82|26584.82|26604.66|26604.66|26584.82|26584.82|0
1655216290000|2022-06-14 14:18:10|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|0
1655216300000|2022-06-14 14:18:20|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|0
1655216310000|2022-06-14 14:18:30|26587.22|26587.22|26592.75|26592.75|26592.75|26592.75|26587.22|26587.22|0
1655216340000|2022-06-14 14:19:00|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|0
1655216380000|2022-06-14 14:19:40|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|26578.55|0
1655216400000|2022-06-14 14:20:00|26575.31|26575.31|26575.31|26575.31|26575.31|26575.31|26575.31|26575.31|0
1655216410000|2022-06-14 14:20:10|26562.76|26562.76|26562.76|26562.76|26562.76|26562.76|26562.76|26562.76|0
1655216420000|2022-06-14 14:20:20|26559.53|26559.53|26526.32|26526.32|26559.53|26559.53|26526.32|26526.32|0
1655216430000|2022-06-14 14:20:30|26520.79|26520.79|26520.79|26520.79|26520.79|26520.79|26520.79|26520.79|0
1655216440000|2022-06-14 14:20:40|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|0
1655216460000|2022-06-14 14:21:00|26498.65|26498.65|26509.72|26509.72|26509.72|26509.72|26498.65|26498.65|0
1655216470000|2022-06-14 14:21:10|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|0
1655216530000|2022-06-14 14:22:10|26509.72|26509.72|26509.72|26509.72|26509.72|26509.72|26509.72|26509.72|0
1655216550000|2022-06-14 14:22:30|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|0
1655216570000|2022-06-14 14:22:50|26514.32|26514.32|26520.79|26520.79|26520.79|26520.79|26514.32|26514.32|0
1655216670000|2022-06-14 14:24:30|26517.65|26517.65|26495.51|26495.51|26517.65|26517.65|26495.51|26495.51|0
1655216680000|2022-06-14 14:24:40|26492.28|26492.28|26489.04|26489.04|26492.28|26492.28|26489.04|26489.04|0
1655216700000|2022-06-14 14:25:00|26466.9|26466.9|26460.44|26460.44|26466.9|26466.9|26460.44|26460.44|0
1655216800000|2022-06-14 14:26:40|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|0
1655216810000|2022-06-14 14:26:50|26460.53|26460.53|26460.53|26460.53|26460.53|26460.53|26460.53|26460.53|0
1655216830000|2022-06-14 14:27:10|26457.4|26457.4|26457.4|26457.4|26457.4|26457.4|26457.4|26457.4|0
1655216870000|2022-06-14 14:27:50|26446.33|26446.33|26436.63|26436.63|26446.33|26446.33|26436.63|26436.63|0
1655216880000|2022-06-14 14:28:00|26431.09|26431.09|26431.09|26431.09|26431.09|26431.09|26431.09|26431.09|0
1655216950000|2022-06-14 14:29:10|26425.56|26425.56|26425.56|26425.56|26425.56|26425.56|26425.56|26425.56|0
1655216980000|2022-06-14 14:29:40|26420.02|26420.02|26414.49|26414.49|26425.56|26425.56|26414.49|26414.49|0
1655216990000|2022-06-14 14:29:50|26408.95|26408.95|26408.95|26408.95|26408.95|26408.95|26408.95|26408.95|0
1655217000000|2022-06-14 14:30:00|26402.68|26402.68|26402.68|26402.68|26402.68|26402.68|26402.68|26402.68|0
1655217010000|2022-06-14 14:30:10|26405.82|26405.82|26411.35|26411.35|26411.35|26411.35|26405.82|26405.82|0
1655217020000|2022-06-14 14:30:20|26400.28|26400.28|26400.28|26400.28|26400.28|26400.28|26400.28|26400.28|0
1655217030000|2022-06-14 14:30:30|26393.81|26393.81|26393.81|26393.81|26393.81|26393.81|26393.81|26393.81|0
1655217040000|2022-06-14 14:30:40|26390.68|26390.68|26385.14|26385.14|26390.68|26390.68|26375.73|26375.73|0
1655217050000|2022-06-14 14:30:50|26396.21|26396.21|26402.58|26402.58|26402.58|26402.58|26396.21|26396.21|0
1655217070000|2022-06-14 14:31:10|26405.82|26405.82|26422.42|26422.42|26422.42|26422.42|26405.82|26405.82|0
1655217080000|2022-06-14 14:31:20|26416.89|26416.89|26420.02|26420.02|26420.02|26420.02|26416.89|26416.89|0
1655217090000|2022-06-14 14:31:30|26431.09|26431.09|26434.23|26434.23|26434.23|26434.23|26431.09|26431.09|0
1655217110000|2022-06-14 14:31:50|26439.76|26439.76|26458.23|26458.23|26458.23|26458.23|26439.76|26439.76|0
1655217130000|2022-06-14 14:32:10|26467.65|26467.65|26462.02|26462.02|26470.78|26470.78|26462.02|26462.02|0
1655217160000|2022-06-14 14:32:40|26473.08|26473.08|26473.08|26473.08|26473.08|26473.08|26473.08|26473.08|0
1655217180000|2022-06-14 14:33:00|26469.85|26469.85|26464.32|26464.32|26469.85|26469.85|26464.32|26464.32|0
1655217190000|2022-06-14 14:33:10|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|0
1655217210000|2022-06-14 14:33:30|26447.71|26447.71|26447.71|26447.71|26447.71|26447.71|26447.71|26447.71|0
1655217230000|2022-06-14 14:33:50|26438.94|26438.94|26424.64|26424.64|26438.94|26438.94|26424.64|26424.64|0
1655217240000|2022-06-14 14:34:00|26435.71|26435.71|26435.71|26435.71|26435.71|26435.71|26435.71|26435.71|0
1655217270000|2022-06-14 14:34:30|26452.32|26452.32|26446.78|26446.78|26452.32|26452.32|26446.78|26446.78|0
1655217290000|2022-06-14 14:34:50|26452.32|26452.32|26464.32|26464.32|26464.32|26464.32|26452.32|26452.32|0
1655217340000|2022-06-14 14:35:40|26458.78|26458.78|26457.85|26457.85|26464.32|26464.32|26457.85|26457.85|0
1655217370000|2022-06-14 14:36:10|26463.39|26463.39|26463.39|26463.39|26463.39|26463.39|26463.39|26463.39|0
1655217390000|2022-06-14 14:36:30|26466.52|26466.52|26472.99|26472.99|26472.99|26472.99|26466.52|26466.52|0
1655217410000|2022-06-14 14:36:50|26489.59|26489.59|26484.06|26484.06|26489.59|26489.59|26484.06|26484.06|0
1655217460000|2022-06-14 14:37:40|26472.99|26472.99|26469.85|26469.85|26472.99|26472.99|26469.85|26469.85|0
1655217480000|2022-06-14 14:38:00|26473.08|26473.08|26478.62|26478.62|26478.62|26478.62|26473.08|26473.08|0
1655217530000|2022-06-14 14:38:50|26489.69|26489.69|26489.69|26489.69|26489.69|26489.69|26489.69|26489.69|0
1655217540000|2022-06-14 14:39:00|26495.96|26495.96|26495.96|26495.96|26495.96|26495.96|26495.96|26495.96|0
1655217560000|2022-06-14 14:39:20|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|0
1655217570000|2022-06-14 14:39:30|26476.13|26476.13|26476.13|26476.13|26476.13|26476.13|26476.13|26476.13|0
1655217600000|2022-06-14 14:40:00|26465.06|26465.06|26465.06|26465.06|26465.06|26465.06|26465.06|26465.06|0
1655217620000|2022-06-14 14:40:20|26470.59|26470.59|26470.59|26470.59|26470.59|26470.59|26470.59|26470.59|0
1655217640000|2022-06-14 14:40:40|26467.36|26467.36|26470.59|26470.59|26470.59|26470.59|26467.36|26467.36|0
1655217650000|2022-06-14 14:40:50|26459.52|26459.52|26459.52|26459.52|26459.52|26459.52|26459.52|26459.52|0
1655217660000|2022-06-14 14:41:00|26453.25|26453.25|26453.25|26453.25|26453.25|26453.25|26450.11|26450.11|0
1655217690000|2022-06-14 14:41:30|26442.18|26442.18|26439.04|26439.04|26442.18|26442.18|26439.04|26439.04|0
1655217720000|2022-06-14 14:42:00|26435.81|26435.81|26435.81|26435.81|26435.81|26435.81|26435.81|26435.81|0
1655217730000|2022-06-14 14:42:10|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|0
1655217740000|2022-06-14 14:42:20|26419.2|26419.2|26419.2|26419.2|26419.2|26419.2|26419.2|26419.2|0
1655217760000|2022-06-14 14:42:40|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|0
1655217770000|2022-06-14 14:42:50|26404.9|26404.9|26404.9|26404.9|26404.9|26404.9|26404.9|26404.9|0
1655217780000|2022-06-14 14:43:00|26401.76|26401.76|26401.76|26401.76|26407.3|26407.3|26401.76|26401.76|0
1655217800000|2022-06-14 14:43:20|26407.3|26407.3|26395.3|26395.3|26407.3|26407.3|26395.3|26395.3|0
1655217850000|2022-06-14 14:44:10|26400.83|26400.83|26406.37|26406.37|26406.37|26406.37|26400.83|26400.83|0
1655217890000|2022-06-14 14:44:50|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|0
1655217910000|2022-06-14 14:45:10|26415.13|26415.13|26409.6|26409.6|26415.13|26415.13|26409.6|26409.6|0
1655217930000|2022-06-14 14:45:30|26406.46|26406.46|26423.07|26423.07|26423.07|26423.07|26406.46|26406.46|0
1655217960000|2022-06-14 14:46:00|26426.3|26426.3|26429.44|26429.44|26429.44|26429.44|26426.3|26426.3|0
1655217980000|2022-06-14 14:46:20|26432.57|26432.57|26439.04|26439.04|26439.04|26439.04|26432.57|26432.57|0
1655217990000|2022-06-14 14:46:30|26445.51|26445.51|26445.51|26445.51|26445.51|26445.51|26445.51|26445.51|0
1655218010000|2022-06-14 14:46:50|26439.97|26439.97|26439.97|26439.97|26439.97|26439.97|26439.97|26439.97|0
1655218020000|2022-06-14 14:47:00|26445.51|26445.51|26459.71|26459.71|26459.71|26459.71|26445.51|26445.51|0
1655218030000|2022-06-14 14:47:10|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|0
1655218040000|2022-06-14 14:47:20|26462.11|26462.11|26462.11|26462.11|26462.11|26462.11|26462.11|26462.11|0
1655218090000|2022-06-14 14:48:10|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|0
1655218100000|2022-06-14 14:48:20|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|0
1655218140000|2022-06-14 14:49:00|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|26456.58|0
1655218180000|2022-06-14 14:49:40|26462.11|26462.11|26465.25|26465.25|26465.25|26465.25|26462.11|26462.11|0
1655218190000|2022-06-14 14:49:50|26468.39|26468.39|26468.39|26468.39|26468.39|26468.39|26468.39|26468.39|0
1655218200000|2022-06-14 14:50:00|26484.99|26484.99|26468.39|26468.39|26484.99|26484.99|26468.39|26468.39|0
1655218210000|2022-06-14 14:50:10|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|0
1655218220000|2022-06-14 14:50:20|26482.59|26482.59|26482.59|26482.59|26482.59|26482.59|26482.59|26482.59|0
1655218250000|2022-06-14 14:50:50|26489.06|26489.06|26495.33|26495.33|26495.33|26495.33|26489.06|26489.06|0
1655218260000|2022-06-14 14:51:00|26498.57|26498.57|26510.57|26510.57|26510.57|26510.57|26498.57|26498.57|0
1655218290000|2022-06-14 14:51:30|26516.1|26516.1|26519.24|26519.24|26519.24|26519.24|26516.1|26516.1|0
1655218310000|2022-06-14 14:51:50|26522.47|26522.47|26522.47|26522.47|26522.47|26522.47|26522.47|26522.47|0
1655218340000|2022-06-14 14:52:20|26519.24|26519.24|26524.78|26524.78|26524.78|26524.78|26519.24|26519.24|0
1655218350000|2022-06-14 14:52:30|26527.91|26527.91|26531.05|26531.05|26531.05|26531.05|26527.91|26527.91|0
1655218370000|2022-06-14 14:52:50|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|0
1655218400000|2022-06-14 14:53:20|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|0
1655218410000|2022-06-14 14:53:30|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|26527.82|0
1655218420000|2022-06-14 14:53:40|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|26533.35|0
1655218430000|2022-06-14 14:53:50|26536.59|26536.59|26543.05|26543.05|26543.05|26543.05|26536.59|26536.59|0
1655218440000|2022-06-14 14:54:00|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|0
1655218450000|2022-06-14 14:54:10|26551.82|26551.82|26551.82|26551.82|26551.82|26551.82|26551.82|26551.82|0
1655218460000|2022-06-14 14:54:20|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|26546.29|0
1655218480000|2022-06-14 14:54:40|26539.82|26539.82|26542.96|26542.96|26542.96|26542.96|26539.82|26539.82|0
1655218490000|2022-06-14 14:54:50|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|0
1655218530000|2022-06-14 14:55:30|26529.59|26529.59|26529.59|26529.59|26529.59|26529.59|26529.59|26529.59|0
1655218550000|2022-06-14 14:55:50|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|0
1655218580000|2022-06-14 14:56:20|26519.89|26519.89|26508.82|26508.82|26519.89|26519.89|26508.82|26508.82|0
1655218600000|2022-06-14 14:56:40|26496.27|26496.27|26485.2|26485.2|26496.27|26496.27|26485.2|26485.2|0
1655218640000|2022-06-14 14:57:20|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|0
1655218660000|2022-06-14 14:57:40|26501.8|26501.8|26495.33|26495.33|26501.8|26501.8|26495.33|26495.33|0
1655218690000|2022-06-14 14:58:10|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|0
1655218700000|2022-06-14 14:58:20|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|0
1655218740000|2022-06-14 14:59:00|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|0
1655218750000|2022-06-14 14:59:10|26474.66|26474.66|26480.2|26480.2|26480.2|26480.2|26474.66|26474.66|0
1655218840000|2022-06-14 15:00:40|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|0
1655218850000|2022-06-14 15:00:50|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|0
1655218860000|2022-06-14 15:01:00|26483.33|26483.33|26488.87|26488.87|26488.87|26488.87|26483.33|26483.33|0
1655218870000|2022-06-14 15:01:10|26492.1|26492.1|26495.33|26495.33|26507.34|26507.34|26492.1|26492.1|0
1655218890000|2022-06-14 15:01:30|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|0
1655218910000|2022-06-14 15:01:50|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|0
1655218920000|2022-06-14 15:02:00|26489.9|26489.9|26489.9|26489.9|26489.9|26489.9|26489.9|26489.9|0
1655218930000|2022-06-14 15:02:10|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|0
1655218980000|2022-06-14 15:03:00|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|0
1655218990000|2022-06-14 15:03:10|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|26495.43|0
1655219010000|2022-06-14 15:03:30|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|0
1655219020000|2022-06-14 15:03:40|26512.03|26512.03|26512.03|26512.03|26512.03|26512.03|26512.03|26512.03|0
1655219030000|2022-06-14 15:03:50|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|26508.8|0
1655219040000|2022-06-14 15:04:00|26503.27|26503.27|26503.27|26503.27|26503.27|26503.27|26503.27|26503.27|0
1655219050000|2022-06-14 15:04:10|26497.73|26497.73|26497.73|26497.73|26497.73|26497.73|26497.73|26497.73|0
1655219060000|2022-06-14 15:04:20|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|0
1655219100000|2022-06-14 15:05:00|26494.5|26494.5|26502.43|26502.43|26505.57|26505.57|26494.5|26494.5|0
1655219110000|2022-06-14 15:05:10|26496.9|26496.9|26491.36|26491.36|26496.9|26496.9|26491.36|26491.36|0
1655219180000|2022-06-14 15:06:20|26485.83|26485.83|26480.29|26480.29|26485.83|26485.83|26480.29|26480.29|0
1655219200000|2022-06-14 15:06:40|26477.06|26477.06|26467.45|26467.45|26477.06|26477.06|26467.45|26467.45|0
1655219220000|2022-06-14 15:07:00|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|0
1655219230000|2022-06-14 15:07:10|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|0
1655219260000|2022-06-14 15:07:40|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|26450.85|0
1655219280000|2022-06-14 15:08:00|26441.15|26441.15|26434.78|26434.78|26441.15|26441.15|26434.78|26434.78|0
1655219290000|2022-06-14 15:08:10|26441.06|26441.06|26444.19|26444.19|26444.19|26444.19|26441.06|26441.06|0
1655219320000|2022-06-14 15:08:40|26438.66|26438.66|26438.66|26438.66|26438.66|26438.66|26438.66|26438.66|0
1655219330000|2022-06-14 15:08:50|26433.12|26433.12|26423.71|26423.71|26433.12|26433.12|26423.71|26423.71|0
1655219340000|2022-06-14 15:09:00|26420.48|26420.48|26420.48|26420.48|26420.48|26420.48|26420.48|26420.48|0
1655219350000|2022-06-14 15:09:10|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|0
1655219360000|2022-06-14 15:09:20|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|0
1655219380000|2022-06-14 15:09:40|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|0
1655219400000|2022-06-14 15:10:00|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|0
1655219440000|2022-06-14 15:10:40|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|26411.8|0
1655219450000|2022-06-14 15:10:50|26406.27|26406.27|26395.2|26395.2|26406.27|26406.27|26395.2|26395.2|0
1655219460000|2022-06-14 15:11:00|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|26406.27|0
1655219470000|2022-06-14 15:11:10|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|0
1655219520000|2022-06-14 15:12:00|26395.2|26395.2|26395.2|26395.2|26395.2|26395.2|26395.2|26395.2|0
1655219530000|2022-06-14 15:12:10|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|26400.74|0
1655219610000|2022-06-14 15:13:30|26406.27|26406.27|26397.6|26397.6|26411.8|26411.8|26397.6|26397.6|0
1655219630000|2022-06-14 15:13:50|26403.87|26403.87|26400.64|26400.64|26403.87|26403.87|26400.64|26400.64|0
1655219650000|2022-06-14 15:14:10|26403.78|26403.78|26414.85|26414.85|26414.85|26414.85|26403.78|26403.78|0
1655219660000|2022-06-14 15:14:20|26408.57|26408.57|26420.57|26420.57|26420.57|26420.57|26408.57|26408.57|0
1655219680000|2022-06-14 15:14:40|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|0
1655219690000|2022-06-14 15:14:50|26414.2|26414.2|26414.2|26414.2|26414.2|26414.2|26414.2|26414.2|0
1655219700000|2022-06-14 15:15:00|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|26417.34|0
1655219780000|2022-06-14 15:16:20|26420.57|26420.57|26426.11|26426.11|26426.11|26426.11|26420.57|26420.57|0
1655219790000|2022-06-14 15:16:30|26431.64|26431.64|26431.64|26431.64|26431.64|26431.64|26431.64|26431.64|0
1655219810000|2022-06-14 15:16:50|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|0
1655219830000|2022-06-14 15:17:10|26420.57|26420.57|26420.57|26420.57|26420.57|26420.57|26420.57|26420.57|0
1655219840000|2022-06-14 15:17:20|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|26426.11|0
1655219860000|2022-06-14 15:17:40|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|0
1655219880000|2022-06-14 15:18:00|26426.01|26426.01|26426.01|26426.01|26426.01|26426.01|26426.01|26426.01|0
1655219890000|2022-06-14 15:18:10|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|0
1655219920000|2022-06-14 15:18:40|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|0
1655219930000|2022-06-14 15:18:50|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|0
1655219960000|2022-06-14 15:19:20|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|0
1655219980000|2022-06-14 15:19:40|26434.68|26434.68|26434.68|26434.68|26434.68|26434.68|26434.68|26434.68|0
1655220000000|2022-06-14 15:20:00|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|26429.15|0
1655220010000|2022-06-14 15:20:10|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|0
1655220030000|2022-06-14 15:20:30|26435.52|26435.52|26435.52|26435.52|26435.52|26435.52|26435.52|26435.52|0
1655220040000|2022-06-14 15:20:40|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|26432.38|0
1655220050000|2022-06-14 15:20:50|26437.92|26437.92|26434.68|26434.68|26443.45|26443.45|26434.68|26434.68|0
1655220060000|2022-06-14 15:21:00|26440.22|26440.22|26440.22|26440.22|26440.22|26440.22|26440.22|26440.22|0
1655220070000|2022-06-14 15:21:10|26445.75|26445.75|26440.22|26440.22|26445.75|26445.75|26440.22|26440.22|0
1655220080000|2022-06-14 15:21:20|26445.75|26445.75|26445.75|26445.75|26445.75|26445.75|26445.75|26445.75|0
1655220110000|2022-06-14 15:21:50|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|0
1655220140000|2022-06-14 15:22:20|26454.52|26454.52|26448.06|26448.06|26454.52|26454.52|26448.06|26448.06|0
1655220170000|2022-06-14 15:22:50|26444.92|26444.92|26441.78|26441.78|26444.92|26444.92|26441.78|26441.78|0
1655220180000|2022-06-14 15:23:00|26419.64|26419.64|26419.64|26419.64|26419.64|26419.64|26419.64|26419.64|0
1655220190000|2022-06-14 15:23:10|26422.78|26422.78|26422.78|26422.78|26422.78|26422.78|26422.78|26422.78|0
1655220200000|2022-06-14 15:23:20|26428.31|26428.31|26436.99|26436.99|26436.99|26436.99|26428.31|26428.31|0
1655220290000|2022-06-14 15:24:50|26443.45|26443.45|26448.99|26448.99|26454.52|26454.52|26443.45|26443.45|0
1655220300000|2022-06-14 15:25:00|26452.12|26452.12|26461.63|26461.63|26461.63|26461.63|26452.12|26452.12|0
1655220310000|2022-06-14 15:25:10|26471.33|26471.33|26476.87|26476.87|26476.87|26476.87|26471.33|26471.33|0
1655220320000|2022-06-14 15:25:20|26482.4|26482.4|26482.4|26482.4|26482.4|26482.4|26476.87|26476.87|0
1655220330000|2022-06-14 15:25:30|26485.54|26485.54|26492.01|26492.01|26492.01|26492.01|26485.54|26485.54|0
1655220360000|2022-06-14 15:26:00|26485.54|26485.54|26482.31|26482.31|26485.54|26485.54|26482.31|26482.31|0
1655220440000|2022-06-14 15:27:20|26487.84|26487.84|26487.84|26487.84|26487.84|26487.84|26487.84|26487.84|0
1655220460000|2022-06-14 15:27:40|26493.38|26493.38|26487.84|26487.84|26493.38|26493.38|26487.84|26487.84|0
1655220500000|2022-06-14 15:28:20|26484.7|26484.7|26484.7|26484.7|26484.7|26484.7|26484.7|26484.7|0
1655220530000|2022-06-14 15:28:50|26491.17|26491.17|26488.03|26488.03|26491.17|26491.17|26488.03|26488.03|0
1655220540000|2022-06-14 15:29:00|26482.5|26482.5|26470.5|26470.5|26482.5|26482.5|26470.5|26470.5|0
1655220560000|2022-06-14 15:29:20|26476.03|26476.03|26470.5|26470.5|26476.03|26476.03|26470.5|26470.5|0
1655220570000|2022-06-14 15:29:30|26464.96|26464.96|26461.73|26461.73|26470.5|26470.5|26461.73|26461.73|0
1655220580000|2022-06-14 15:29:40|26464.87|26464.87|26459.33|26459.33|26464.87|26464.87|26459.33|26459.33|0
1655220590000|2022-06-14 15:29:50|26453.06|26453.06|26453.06|26453.06|26475.2|26475.2|26453.06|26453.06|0
1655277300000|2022-06-15 07:15:00|26847.67|26847.67|26847.67|26847.67|26847.67|26847.67|26847.67|26847.67|0
1655277310000|2022-06-15 07:15:10|26860.6|26860.6|26860.6|26860.6|26860.6|26860.6|26860.6|26860.6|0
1655277330000|2022-06-15 07:15:30|26867.06|26867.06|26872.6|26872.6|26872.6|26872.6|26867.06|26867.06|0
1655277420000|2022-06-15 07:17:00|26867.06|26867.06|26867.06|26867.06|26867.06|26867.06|26867.06|26867.06|0
1655277450000|2022-06-15 07:17:30|26872.6|26872.6|26867.06|26867.06|26872.6|26872.6|26867.06|26867.06|0
1655277460000|2022-06-15 07:17:40|26872.6|26872.6|26855.99|26855.99|26872.6|26872.6|26855.99|26855.99|0
1655277550000|2022-06-15 07:19:10|26878.13|26878.13|26878.13|26878.13|26878.13|26878.13|26878.13|26878.13|0
1655277630000|2022-06-15 07:20:30|26858.74|26858.74|26836.6|26836.6|26858.74|26858.74|26836.6|26836.6|0
1655277660000|2022-06-15 07:21:00|26814.46|26814.46|26814.46|26814.46|26814.46|26814.46|26814.46|26814.46|0
1655277670000|2022-06-15 07:21:10|26803.39|26803.39|26803.39|26803.39|26803.39|26803.39|26803.39|26803.39|0
1655277710000|2022-06-15 07:21:50|26793.97|26793.97|26790.84|26790.84|26793.97|26793.97|26790.84|26790.84|0
1655277720000|2022-06-15 07:22:00|26781.42|26781.42|26781.42|26781.42|26781.42|26781.42|26781.42|26781.42|0
1655277740000|2022-06-15 07:22:20|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|0
1655277750000|2022-06-15 07:22:30|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|0
1655277780000|2022-06-15 07:23:00|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|26751.35|0
1655277790000|2022-06-15 07:23:10|26740.28|26740.28|26740.28|26740.28|26740.28|26740.28|26740.28|26740.28|0
1655277840000|2022-06-15 07:24:00|26756.89|26756.89|26766.3|26766.3|26766.3|26766.3|26756.89|26756.89|0
1655277900000|2022-06-15 07:25:00|26759.83|26759.83|26759.83|26759.83|26759.83|26759.83|26759.83|26759.83|0
1655277910000|2022-06-15 07:25:10|26763.07|26763.07|26763.07|26763.07|26763.07|26763.07|26763.07|26763.07|0
1655277930000|2022-06-15 07:25:30|26774.14|26774.14|26812.88|26812.88|26812.88|26812.88|26774.14|26774.14|0
1655277940000|2022-06-15 07:25:40|26807.35|26807.35|26796.28|26796.28|26807.35|26807.35|26796.28|26796.28|0
1655277960000|2022-06-15 07:26:00|26809.21|26809.21|26809.21|26809.21|26809.21|26809.21|26809.21|26809.21|0
1655277980000|2022-06-15 07:26:20|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|26822.14|0
1655278010000|2022-06-15 07:26:50|26825.37|26825.37|26825.37|26825.37|26825.37|26825.37|26825.37|26825.37|0
1655278020000|2022-06-15 07:27:00|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|0
1655278030000|2022-06-15 07:27:10|26836.44|26836.44|26846.14|26846.14|26846.14|26846.14|26836.44|26836.44|0
1655278090000|2022-06-15 07:28:10|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|0
1655278120000|2022-06-15 07:28:40|26892.28|26892.28|26899.3|26899.3|26904.83|26904.83|26892.28|26892.28|0
1655278130000|2022-06-15 07:28:50|26902.44|26902.44|26902.44|26902.44|26902.44|26902.44|26902.44|26902.44|0
1655278160000|2022-06-15 07:29:20|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|26905.67|0
1655278180000|2022-06-15 07:29:40|26918.6|26918.6|26968.42|26968.42|26968.42|26968.42|26918.6|26918.6|0
1655278200000|2022-06-15 07:30:00|26977.83|26977.83|26984.3|26984.3|26984.3|26984.3|26977.83|26977.83|0
1655278220000|2022-06-15 07:30:20|26973.23|26973.23|26973.23|26973.23|26973.23|26973.23|26973.23|26973.23|0
1655278240000|2022-06-15 07:30:40|26976.36|26976.36|26976.36|26976.36|26976.36|26976.36|26976.36|26976.36|0
1655278260000|2022-06-15 07:31:00|26987.43|26987.43|26987.43|26987.43|26987.43|26987.43|26987.43|26987.43|0
1655278280000|2022-06-15 07:31:20|26976.36|26976.36|26970.83|26970.83|26976.36|26976.36|26970.83|26970.83|0
1655278290000|2022-06-15 07:31:30|26981.9|26981.9|26981.9|26981.9|26981.9|26981.9|26981.9|26981.9|0
1655278300000|2022-06-15 07:31:40|27004.04|27004.04|26998.5|26998.5|27004.04|27004.04|26998.5|26998.5|0
1655278320000|2022-06-15 07:32:00|26988.8|26988.8|26988.8|26988.8|26988.8|26988.8|26988.8|26988.8|0
1655278330000|2022-06-15 07:32:10|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|0
1655278340000|2022-06-15 07:32:20|26976.8|26976.8|26976.8|26976.8|26976.8|26976.8|26976.8|26976.8|0
1655278350000|2022-06-15 07:32:30|26965.73|26965.73|26959.36|26959.36|26965.73|26965.73|26959.36|26959.36|0
1655278380000|2022-06-15 07:33:00|26970.43|26970.43|26973.57|26973.57|26973.57|26973.57|26964.9|26964.9|0
1655278400000|2022-06-15 07:33:20|26979.1|26979.1|26979.1|26979.1|26979.1|26979.1|26979.1|26979.1|0
1655278420000|2022-06-15 07:33:40|26973.57|26973.57|26979.1|26979.1|26979.1|26979.1|26973.57|26973.57|0
1655278440000|2022-06-15 07:34:00|26975.97|26975.97|26982.24|26982.24|26982.24|26982.24|26975.97|26975.97|0
1655278460000|2022-06-15 07:34:20|26993.31|26993.31|26976.71|26976.71|26998.85|26998.85|26976.71|26976.71|0
1655278470000|2022-06-15 07:34:30|26971.17|26971.17|26949.03|26949.03|26971.17|26971.17|26949.03|26949.03|0
1655278490000|2022-06-15 07:34:50|26937.96|26937.96|26937.96|26937.96|26937.96|26937.96|26937.96|26937.96|0
1655278500000|2022-06-15 07:35:00|26954.57|26954.57|26957.8|26957.8|26957.8|26957.8|26954.57|26954.57|0
1655278520000|2022-06-15 07:35:20|26952.27|26952.27|26957.8|26957.8|26957.8|26957.8|26952.27|26952.27|0
1655278550000|2022-06-15 07:35:50|26976.63|26976.63|26976.63|26976.63|26976.63|26976.63|26976.63|26976.63|0
1655278560000|2022-06-15 07:36:00|26987.7|26987.7|26987.7|26987.7|26987.7|26987.7|26987.7|26987.7|0
1655278570000|2022-06-15 07:36:10|26981.42|26981.42|27015.67|27015.67|27015.67|27015.67|26975.89|26975.89|0
1655278600000|2022-06-15 07:36:40|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|27012.44|0
1655278620000|2022-06-15 07:37:00|27006.9|27006.9|27029.04|27029.04|27029.04|27029.04|27006.9|27006.9|0
1655278630000|2022-06-15 07:37:10|27034.58|27034.58|27034.58|27034.58|27034.58|27034.58|27034.58|27034.58|0
1655278650000|2022-06-15 07:37:30|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|0
1655278680000|2022-06-15 07:38:00|27051.18|27051.18|27051.18|27051.18|27051.18|27051.18|27051.18|27051.18|0
1655278720000|2022-06-15 07:38:40|27056.72|27056.72|27056.72|27056.72|27056.72|27056.72|27056.72|27056.72|0
1655278730000|2022-06-15 07:38:50|27040.55|27040.55|27053.48|27053.48|27053.48|27053.48|27040.55|27040.55|0
1655278740000|2022-06-15 07:39:00|27059.02|27059.02|27059.02|27059.02|27059.02|27059.02|27059.02|27059.02|0
1655278750000|2022-06-15 07:39:10|27053.48|27053.48|27053.48|27053.48|27053.48|27053.48|27053.48|27053.48|0
1655278790000|2022-06-15 07:39:50|27047.95|27047.95|27041.48|27041.48|27047.95|27047.95|27041.48|27041.48|0
1655278800000|2022-06-15 07:40:00|27035.95|27035.95|27035.95|27035.95|27035.95|27035.95|27035.95|27035.95|0
1655278830000|2022-06-15 07:40:30|27030.41|27030.41|27038.25|27038.25|27038.25|27038.25|27030.41|27030.41|0
1655278860000|2022-06-15 07:41:00|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|0
1655278900000|2022-06-15 07:41:40|27035.95|27035.95|27041.48|27041.48|27041.48|27041.48|27035.95|27035.95|0
1655278920000|2022-06-15 07:42:00|27030.41|27030.41|27030.41|27030.41|27030.41|27030.41|27030.41|27030.41|0
1655278930000|2022-06-15 07:42:10|27017.48|27017.48|27008.07|27008.07|27017.48|27017.48|27008.07|27008.07|0
1655278940000|2022-06-15 07:42:20|27004.93|27004.93|27004.93|27004.93|27004.93|27004.93|27004.93|27004.93|0
1655278970000|2022-06-15 07:42:50|26995.23|26995.23|26996.16|26996.16|26996.16|26996.16|26989.7|26989.7|0
1655278980000|2022-06-15 07:43:00|26990.63|26990.63|26990.63|26990.63|26990.63|26990.63|26990.63|26990.63|0
1655279000000|2022-06-15 07:43:20|26985.09|26985.09|26985.09|26985.09|26985.09|26985.09|26985.09|26985.09|0
1655279010000|2022-06-15 07:43:30|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26972.16|26972.16|0
1655279030000|2022-06-15 07:43:50|26964.32|26964.32|26964.32|26964.32|26964.32|26964.32|26964.32|26964.32|0
1655279050000|2022-06-15 07:44:10|26969.86|26969.86|26969.86|26969.86|26969.86|26969.86|26969.86|26969.86|0
1655279060000|2022-06-15 07:44:20|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|0
1655279070000|2022-06-15 07:44:30|26978.53|26978.53|26978.53|26978.53|26978.53|26978.53|26978.53|26978.53|0
1655279090000|2022-06-15 07:44:50|26973|26973|26967.46|26967.46|26973|26973|26967.46|26967.46|0
1655279120000|2022-06-15 07:45:20|26956.39|26956.39|26956.39|26956.39|26956.39|26956.39|26956.39|26956.39|0
1655279130000|2022-06-15 07:45:30|26946.69|26946.69|26943.65|26943.65|26946.69|26946.69|26940.42|26940.42|0
1655279140000|2022-06-15 07:45:40|26940.51|26940.51|26934.24|26934.24|26940.51|26940.51|26934.24|26934.24|0
1655279150000|2022-06-15 07:45:50|26939.77|26939.77|26939.77|26939.77|26939.77|26939.77|26939.77|26939.77|0
1655279160000|2022-06-15 07:46:00|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|0
1655279190000|2022-06-15 07:46:30|26939.03|26939.03|26939.03|26939.03|26939.03|26939.03|26939.03|26939.03|0
1655279220000|2022-06-15 07:47:00|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|0
1655279230000|2022-06-15 07:47:10|26922.43|26922.43|26855.08|26855.08|26922.43|26922.43|26849.54|26849.54|0
1655279240000|2022-06-15 07:47:20|26849.54|26849.54|26846.75|26846.75|26871.68|26871.68|26819.08|26819.08|0
1655279250000|2022-06-15 07:47:30|26857.82|26857.82|26870.75|26870.75|26870.75|26870.75|26857.82|26857.82|0
1655279260000|2022-06-15 07:47:40|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|26876.29|0
1655279270000|2022-06-15 07:47:50|26870.75|26870.75|26864.29|26864.29|26870.75|26870.75|26864.29|26864.29|0
1655279280000|2022-06-15 07:48:00|26853.22|26853.22|26869.82|26869.82|26869.82|26869.82|26853.22|26853.22|0
1655279300000|2022-06-15 07:48:20|26864.29|26864.29|26864.29|26864.29|26864.29|26864.29|26864.29|26864.29|0
1655279310000|2022-06-15 07:48:30|26839.18|26839.18|26836.79|26836.79|26842.32|26842.32|26836.79|26836.79|0
1655279320000|2022-06-15 07:48:40|26843.06|26843.06|26843.06|26843.06|26843.06|26843.06|26843.06|26843.06|0
1655279350000|2022-06-15 07:49:10|26836.6|26836.6|26836.6|26836.6|26836.6|26836.6|26836.6|26836.6|0
1655279360000|2022-06-15 07:49:20|26830.13|26830.13|26830.13|26830.13|26830.13|26830.13|26830.13|26830.13|0
1655279410000|2022-06-15 07:50:10|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|0
1655279420000|2022-06-15 07:50:20|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|0
1655279430000|2022-06-15 07:50:30|26805.77|26805.77|26800.23|26800.23|26805.77|26805.77|26800.23|26800.23|0
1655279460000|2022-06-15 07:51:00|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|0
1655279470000|2022-06-15 07:51:10|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|0
1655279520000|2022-06-15 07:52:00|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|26800.23|0
1655279530000|2022-06-15 07:52:10|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|0
1655279550000|2022-06-15 07:52:30|26816.84|26816.84|26816.84|26816.84|26816.84|26816.84|26816.84|26816.84|0
1655279580000|2022-06-15 07:53:00|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|26811.3|0
1655279620000|2022-06-15 07:53:40|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|26805.77|0
1655279650000|2022-06-15 07:54:10|26818.7|26818.7|26824.24|26824.24|26824.24|26824.24|26818.7|26818.7|0
1655279680000|2022-06-15 07:54:40|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|0
1655279690000|2022-06-15 07:54:50|26829.77|26829.77|26824.24|26824.24|26829.77|26829.77|26818.7|26818.7|0
1655279710000|2022-06-15 07:55:10|26830.51|26830.51|26833.65|26833.65|26833.65|26833.65|26830.51|26830.51|0
1655279730000|2022-06-15 07:55:30|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|0
1655279740000|2022-06-15 07:55:40|26833.65|26833.65|26833.65|26833.65|26833.65|26833.65|26833.65|26833.65|0
1655279750000|2022-06-15 07:55:50|26840.12|26840.12|26840.12|26840.12|26840.12|26840.12|26840.12|26840.12|0
1655279780000|2022-06-15 07:56:20|26845.65|26845.65|26845.65|26845.65|26845.65|26845.65|26845.65|26845.65|0
1655279820000|2022-06-15 07:57:00|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|0
1655279900000|2022-06-15 07:58:20|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|0
1655279910000|2022-06-15 07:58:30|26870.01|26870.01|26873.24|26873.24|26873.24|26873.24|26870.01|26870.01|0
1655279930000|2022-06-15 07:58:50|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|0
1655279940000|2022-06-15 07:59:00|26889.85|26889.85|26889.85|26889.85|26889.85|26889.85|26889.85|26889.85|0
1655279960000|2022-06-15 07:59:20|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|0
1655279970000|2022-06-15 07:59:30|26911.99|26911.99|26911.99|26911.99|26911.99|26911.99|26911.99|26911.99|0
1655279980000|2022-06-15 07:59:40|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|0
1655280000000|2022-06-15 08:00:00|26895.38|26895.38|26900.92|26900.92|26900.92|26900.92|26895.38|26895.38|0
1655280010000|2022-06-15 08:00:10|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|26906.45|0
1655280020000|2022-06-15 08:00:20|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|0
1655280030000|2022-06-15 08:00:30|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1655280040000|2022-06-15 08:00:40|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|26914.29|0
1655280050000|2022-06-15 08:00:50|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|26903.22|0
1655280060000|2022-06-15 08:01:00|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|0
1655280100000|2022-06-15 08:01:40|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|0
1655280120000|2022-06-15 08:02:00|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|0
1655280140000|2022-06-15 08:02:20|26918.45|26918.45|26918.45|26918.45|26918.45|26918.45|26918.45|26918.45|0
1655280170000|2022-06-15 08:02:50|26912.92|26912.92|26909.69|26909.69|26912.92|26912.92|26909.69|26909.69|0
1655280210000|2022-06-15 08:03:30|26915.22|26915.22|26915.22|26915.22|26920.76|26920.76|26915.22|26915.22|0
1655280320000|2022-06-15 08:05:20|26918.45|26918.45|26929.52|26929.52|26929.52|26929.52|26918.45|26918.45|0
1655280340000|2022-06-15 08:05:40|26940.59|26940.59|26940.59|26940.59|26940.59|26940.59|26940.59|26940.59|0
1655280360000|2022-06-15 08:06:00|26929.52|26929.52|26935.06|26935.06|26935.06|26935.06|26929.52|26929.52|0
1655280370000|2022-06-15 08:06:10|26929.52|26929.52|26929.52|26929.52|26929.52|26929.52|26929.52|26929.52|0
1655280380000|2022-06-15 08:06:20|26923.99|26923.99|26923.99|26923.99|26923.99|26923.99|26923.99|26923.99|0
1655280420000|2022-06-15 08:07:00|26930.45|26930.45|26941.52|26941.52|26941.52|26941.52|26930.45|26930.45|0
1655280430000|2022-06-15 08:07:10|26944.66|26944.66|26947.9|26947.9|26947.9|26947.9|26944.66|26944.66|0
1655280480000|2022-06-15 08:08:00|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|26958.96|0
1655280490000|2022-06-15 08:08:10|26962.1|26962.1|26962.1|26962.1|26962.1|26962.1|26962.1|26962.1|0
1655280560000|2022-06-15 08:09:20|26984.24|26984.24|26984.24|26984.24|26984.24|26984.24|26984.24|26984.24|0
1655280570000|2022-06-15 08:09:30|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|0
1655280600000|2022-06-15 08:10:00|26957.48|26957.48|26960.62|26960.62|26960.62|26960.62|26957.48|26957.48|0
1655280630000|2022-06-15 08:10:30|26951.21|26951.21|26951.21|26951.21|26951.21|26951.21|26951.21|26951.21|0
1655280670000|2022-06-15 08:11:10|26957.48|26957.48|26957.48|26957.48|26957.48|26957.48|26957.48|26957.48|0
1655280680000|2022-06-15 08:11:20|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|0
1655280720000|2022-06-15 08:12:00|26971.79|26971.79|26971.79|26971.79|26971.79|26971.79|26971.79|26971.79|0
1655280740000|2022-06-15 08:12:20|26978.06|26978.06|26981.2|26981.2|26981.2|26981.2|26978.06|26978.06|0
1655280800000|2022-06-15 08:13:20|27003.34|27003.34|27006.57|27006.57|27006.57|27006.57|27003.34|27003.34|0
1655280830000|2022-06-15 08:13:50|27012.11|27012.11|27012.11|27012.11|27012.11|27012.11|27012.11|27012.11|0
1655280900000|2022-06-15 08:15:00|27023.18|27023.18|27023.18|27023.18|27023.18|27023.18|27023.18|27023.18|0
1655280920000|2022-06-15 08:15:20|27032.87|27032.87|27032.87|27032.87|27032.87|27032.87|27032.87|27032.87|0
1655280970000|2022-06-15 08:16:10|27038.41|27038.41|27043.94|27043.94|27043.94|27043.94|27038.41|27038.41|0
1655280980000|2022-06-15 08:16:20|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|27047.08|0
1655281010000|2022-06-15 08:16:50|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|27036.01|0
1655281020000|2022-06-15 08:17:00|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|0
1655281050000|2022-06-15 08:17:30|27024.94|27024.94|27047.08|27047.08|27047.08|27047.08|27024.94|27024.94|0
1655281060000|2022-06-15 08:17:40|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|0
1655281080000|2022-06-15 08:18:00|27080.29|27080.29|27063.69|27063.69|27080.29|27080.29|27063.69|27063.69|0
1655281110000|2022-06-15 08:18:30|27066.82|27066.82|27066.82|27066.82|27066.82|27066.82|27066.82|27066.82|0
1655281140000|2022-06-15 08:19:00|27061.29|27061.29|27061.29|27061.29|27061.29|27061.29|27061.29|27061.29|0
1655281150000|2022-06-15 08:19:10|27070.99|27070.99|27064.52|27064.52|27070.99|27070.99|27064.52|27064.52|0
1655281160000|2022-06-15 08:19:20|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1655281170000|2022-06-15 08:19:30|27070.06|27070.06|27070.06|27070.06|27070.06|27070.06|27070.06|27070.06|0
1655281180000|2022-06-15 08:19:40|27075.59|27075.59|27070.06|27070.06|27075.59|27075.59|27070.06|27070.06|0
1655281220000|2022-06-15 08:20:20|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27053.45|27053.45|0
1655281260000|2022-06-15 08:21:00|27053.45|27053.45|27053.45|27053.45|27053.45|27053.45|27053.45|27053.45|0
1655281300000|2022-06-15 08:21:40|27047.92|27047.92|27047.92|27047.92|27047.92|27047.92|27047.92|27047.92|0
1655281310000|2022-06-15 08:21:50|27057.33|27057.33|27051.06|27051.06|27057.33|27057.33|27051.06|27051.06|0
1655281320000|2022-06-15 08:22:00|27045.52|27045.52|27056.59|27056.59|27056.59|27056.59|27045.52|27045.52|0
1655281330000|2022-06-15 08:22:10|27053.36|27053.36|27053.36|27053.36|27053.36|27053.36|27053.36|27053.36|0
1655281340000|2022-06-15 08:22:20|27046.89|27046.89|27050.12|27050.12|27050.12|27050.12|27046.89|27046.89|0
1655281360000|2022-06-15 08:22:40|27055.66|27055.66|27065.36|27065.36|27065.36|27065.36|27055.66|27055.66|0
1655281400000|2022-06-15 08:23:20|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|27059.82|0
1655281420000|2022-06-15 08:23:40|27065.36|27065.36|27070.89|27070.89|27070.89|27070.89|27059.82|27059.82|0
1655281480000|2022-06-15 08:24:40|27054.29|27054.29|27054.29|27054.29|27054.29|27054.29|27054.29|27054.29|0
1655281520000|2022-06-15 08:25:20|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|27060.75|0
1655281530000|2022-06-15 08:25:30|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|27063.99|0
1655281560000|2022-06-15 08:26:00|27086.13|27086.13|27086.13|27086.13|27086.13|27086.13|27086.13|27086.13|0
1655281580000|2022-06-15 08:26:20|27075.06|27075.06|27069.52|27069.52|27075.06|27075.06|27069.52|27069.52|0
1655281620000|2022-06-15 08:27:00|27075.06|27075.06|27069.52|27069.52|27075.06|27075.06|27069.52|27069.52|0
1655281650000|2022-06-15 08:27:30|27063.25|27063.25|27063.25|27063.25|27063.25|27063.25|27063.25|27063.25|0
1655281710000|2022-06-15 08:28:30|27044.42|27044.42|27058.63|27058.63|27058.63|27058.63|27044.42|27044.42|0
1655281750000|2022-06-15 08:29:10|27061.77|27061.77|27050.7|27050.7|27061.77|27061.77|27050.7|27050.7|0
1655281760000|2022-06-15 08:29:20|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|27053.83|0
1655281790000|2022-06-15 08:29:50|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|27057.07|0
1655281880000|2022-06-15 08:31:20|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|27106.88|0
1655281890000|2022-06-15 08:31:30|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|27101.35|0
1655281910000|2022-06-15 08:31:50|27112.41|27112.41|27112.41|27112.41|27112.41|27112.41|27112.41|27112.41|0
1655281960000|2022-06-15 08:32:40|27115.55|27115.55|27115.55|27115.55|27115.55|27115.55|27115.55|27115.55|0
1655281970000|2022-06-15 08:32:50|27098.95|27098.95|27098.95|27098.95|27098.95|27098.95|27098.95|27098.95|0
1655281980000|2022-06-15 08:33:00|27093.41|27093.41|27087.88|27087.88|27093.41|27093.41|27087.88|27087.88|0
1655282000000|2022-06-15 08:33:20|27093.41|27093.41|27093.41|27093.41|27093.41|27093.41|27093.41|27093.41|0
1655282020000|2022-06-15 08:33:40|27104.48|27104.48|27110.02|27110.02|27110.02|27110.02|27104.48|27104.48|0
1655282100000|2022-06-15 08:35:00|27103.55|27103.55|27103.55|27103.55|27103.55|27103.55|27103.55|27103.55|0
1655282120000|2022-06-15 08:35:20|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|27098.02|0
1655282130000|2022-06-15 08:35:30|27086.95|27086.95|27086.95|27086.95|27086.95|27086.95|27086.95|27086.95|0
1655282220000|2022-06-15 08:37:00|27080.67|27080.67|27080.67|27080.67|27080.67|27080.67|27080.67|27080.67|0
1655282260000|2022-06-15 08:37:40|27075.14|27075.14|27075.14|27075.14|27075.14|27075.14|27075.14|27075.14|0
1655282270000|2022-06-15 08:37:50|27071.9|27071.9|27068.67|27068.67|27071.9|27071.9|27068.67|27068.67|0
1655282370000|2022-06-15 08:39:30|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|0
1655282380000|2022-06-15 08:39:40|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|0
1655282390000|2022-06-15 08:39:50|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|27063.14|0
1655282450000|2022-06-15 08:40:50|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|27057.6|0
1655282560000|2022-06-15 08:42:40|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|0
1655282660000|2022-06-15 08:44:20|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|27048.83|0
1655282690000|2022-06-15 08:44:50|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|27054.37|0
1655282700000|2022-06-15 08:45:00|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|0
1655282740000|2022-06-15 08:45:40|27044.86|27044.86|27044.86|27044.86|27044.86|27044.86|27044.86|27044.86|0
1655282800000|2022-06-15 08:46:40|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|27048.09|0
1655282850000|2022-06-15 08:47:30|27051.23|27051.23|27051.23|27051.23|27051.23|27051.23|27051.23|27051.23|0
1655282880000|2022-06-15 08:48:00|27040.16|27040.16|27040.16|27040.16|27040.16|27040.16|27040.16|27040.16|0
1655282890000|2022-06-15 08:48:10|27045.7|27045.7|27034.63|27034.63|27045.7|27045.7|27034.63|27034.63|0
1655282950000|2022-06-15 08:49:10|27040.16|27040.16|27045.7|27045.7|27045.7|27045.7|27040.16|27040.16|0
1655283010000|2022-06-15 08:50:10|27036|27036|27036|27036|27036|27036|27036|27036|0
1655283090000|2022-06-15 08:51:30|27041.53|27041.53|27041.53|27041.53|27041.53|27041.53|27041.53|27041.53|0
1655283110000|2022-06-15 08:51:50|27032.12|27032.12|27032.12|27032.12|27032.12|27032.12|27032.12|27032.12|0
1655283130000|2022-06-15 08:52:10|27015.51|27015.51|27021.05|27021.05|27021.05|27021.05|27015.51|27015.51|0
1655283140000|2022-06-15 08:52:20|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|27015.51|0
1655283240000|2022-06-15 08:54:00|27009.05|27009.05|27009.05|27009.05|27009.05|27009.05|27009.05|27009.05|0
1655283250000|2022-06-15 08:54:10|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|27005.81|0
1655283270000|2022-06-15 08:54:30|27000.28|27000.28|26978.14|26978.14|27000.28|27000.28|26978.14|26978.14|0
1655283310000|2022-06-15 08:55:10|26983.68|26983.68|26983.68|26983.68|26983.68|26983.68|26983.68|26983.68|0
1655283320000|2022-06-15 08:55:20|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|0
1655283340000|2022-06-15 08:55:40|26974.91|26974.91|26974.91|26974.91|26974.91|26974.91|26974.91|26974.91|0
1655283380000|2022-06-15 08:56:20|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|0
1655283400000|2022-06-15 08:56:40|26962.91|26962.91|26959.67|26959.67|26962.91|26962.91|26959.67|26959.67|0
1655283460000|2022-06-15 08:57:40|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|0
1655283480000|2022-06-15 08:58:00|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|26970.74|0
1655283490000|2022-06-15 08:58:10|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|26965.21|0
1655283540000|2022-06-15 08:59:00|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|0
1655283560000|2022-06-15 08:59:20|26947.67|26947.67|26947.67|26947.67|26947.67|26947.67|26947.67|26947.67|0
1655283600000|2022-06-15 09:00:00|26953.21|26953.21|26947.67|26947.67|26953.21|26953.21|26947.67|26947.67|0
1655283610000|2022-06-15 09:00:10|26942.14|26942.14|26935.12|26935.12|26942.14|26942.14|26924.05|26924.05|0
1655283620000|2022-06-15 09:00:20|26922.19|26922.19|26922.19|26922.19|26922.19|26922.19|26922.19|26922.19|0
1655283640000|2022-06-15 09:00:40|26912.49|26912.49|26890.35|26890.35|26912.49|26912.49|26890.35|26890.35|0
1655283660000|2022-06-15 09:01:00|26900.05|26900.05|26909.75|26909.75|26909.75|26909.75|26900.05|26900.05|0
1655283670000|2022-06-15 09:01:10|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|0
1655283700000|2022-06-15 09:01:40|26930.52|26930.52|26930.52|26930.52|26930.52|26930.52|26930.52|26930.52|0
1655283730000|2022-06-15 09:02:10|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|26919.45|0
1655283770000|2022-06-15 09:02:50|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|0
1655283930000|2022-06-15 09:05:30|26897.31|26897.31|26913.91|26913.91|26913.91|26913.91|26897.31|26897.31|0
1655283970000|2022-06-15 09:06:10|26902.84|26902.84|26902.84|26902.84|26902.84|26902.84|26902.84|26902.84|0
1655284000000|2022-06-15 09:06:40|26886.68|26886.68|26886.68|26886.68|26886.68|26886.68|26886.68|26886.68|0
1655284060000|2022-06-15 09:07:40|26897.75|26897.75|26892.21|26892.21|26897.75|26897.75|26892.21|26892.21|0
1655284070000|2022-06-15 09:07:50|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|0
1655284090000|2022-06-15 09:08:10|26904.02|26904.02|26904.02|26904.02|26904.02|26904.02|26904.02|26904.02|0
1655284100000|2022-06-15 09:08:20|26913.72|26913.72|26916.96|26916.96|26916.96|26916.96|26913.72|26913.72|0
1655284150000|2022-06-15 09:09:10|26894.82|26894.82|26869.35|26869.35|26894.82|26894.82|26869.35|26869.35|0
1655284160000|2022-06-15 09:09:20|26863.82|26863.82|26908.09|26908.09|26908.09|26908.09|26863.82|26863.82|0
1655284170000|2022-06-15 09:09:30|26914.37|26914.37|26914.37|26914.37|26914.37|26914.37|26914.37|26914.37|0
1655284200000|2022-06-15 09:10:00|26919.9|26919.9|26919.9|26919.9|26919.9|26919.9|26919.9|26919.9|0
1655284220000|2022-06-15 09:10:20|26908.83|26908.83|26908.83|26908.83|26908.83|26908.83|26908.83|26908.83|0
1655284270000|2022-06-15 09:11:10|26892.23|26892.23|26886.7|26886.7|26892.23|26892.23|26886.7|26886.7|0
1655284280000|2022-06-15 09:11:20|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|0
1655284330000|2022-06-15 09:12:10|26864.56|26864.56|26875.63|26875.63|26881.16|26881.16|26864.56|26864.56|0
1655284340000|2022-06-15 09:12:20|26870.09|26870.09|26875.63|26875.63|26875.63|26875.63|26870.09|26870.09|0
1655284380000|2022-06-15 09:13:00|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|0
1655284390000|2022-06-15 09:13:10|26857.16|26857.16|26851.62|26851.62|26857.16|26857.16|26851.62|26851.62|0
1655284420000|2022-06-15 09:13:40|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|0
1655284450000|2022-06-15 09:14:10|26851.62|26851.62|26851.62|26851.62|26851.62|26851.62|26851.62|26851.62|0
1655284480000|2022-06-15 09:14:40|26857.16|26857.16|26851.62|26851.62|26857.16|26857.16|26851.62|26851.62|0
1655284540000|2022-06-15 09:15:40|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|0
1655284590000|2022-06-15 09:16:30|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|0
1655284650000|2022-06-15 09:17:30|26850.14|26850.14|26855.68|26855.68|26855.68|26855.68|26850.14|26850.14|0
1655284660000|2022-06-15 09:17:40|26866.75|26866.75|26873.21|26873.21|26873.21|26873.21|26866.75|26866.75|0
1655284750000|2022-06-15 09:19:10|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|0
1655284810000|2022-06-15 09:20:10|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|0
1655284820000|2022-06-15 09:20:20|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|26867.68|0
1655284860000|2022-06-15 09:21:00|26873.95|26873.95|26870.72|26870.72|26873.95|26873.95|26870.72|26870.72|0
1655284890000|2022-06-15 09:21:30|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|0
1655284940000|2022-06-15 09:22:20|26859.65|26859.65|26848.58|26848.58|26859.65|26859.65|26848.58|26848.58|0
1655284960000|2022-06-15 09:22:40|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|0
1655285010000|2022-06-15 09:23:30|26827.81|26827.81|26827.81|26827.81|26827.81|26827.81|26827.81|26827.81|0
1655285020000|2022-06-15 09:23:40|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|26833.35|0
1655285060000|2022-06-15 09:24:20|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|0
1655285100000|2022-06-15 09:25:00|26848.58|26848.58|26848.58|26848.58|26848.58|26848.58|26848.58|26848.58|0
1655285120000|2022-06-15 09:25:20|26854.12|26854.12|26854.12|26854.12|26854.12|26854.12|26854.12|26854.12|0
1655285220000|2022-06-15 09:27:00|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|0
1655285230000|2022-06-15 09:27:10|26878.12|26878.12|26878.12|26878.12|26878.12|26878.12|26878.12|26878.12|0
1655285280000|2022-06-15 09:28:00|26881.35|26881.35|26875.82|26875.82|26881.35|26881.35|26875.82|26875.82|0
1655285350000|2022-06-15 09:29:10|26882.28|26882.28|26882.28|26882.28|26882.28|26882.28|26882.28|26882.28|0
1655285360000|2022-06-15 09:29:20|26872.58|26872.58|26872.58|26872.58|26872.58|26872.58|26872.58|26872.58|0
1655285370000|2022-06-15 09:29:30|26889.19|26889.19|26880.42|26880.42|26889.19|26889.19|26880.42|26880.42|0
1655285440000|2022-06-15 09:30:40|26891.49|26891.49|26891.49|26891.49|26891.49|26891.49|26891.49|26891.49|0
1655285500000|2022-06-15 09:31:40|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|0
1655285530000|2022-06-15 09:32:10|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|0
1655285550000|2022-06-15 09:32:30|26897.31|26897.31|26897.31|26897.31|26897.31|26897.31|26897.31|26897.31|0
1655285570000|2022-06-15 09:32:50|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|26891.78|0
1655285580000|2022-06-15 09:33:00|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|26913.91|0
1655285590000|2022-06-15 09:33:10|26919.45|26919.45|26936.05|26936.05|26936.05|26936.05|26919.45|26919.45|0
1655285600000|2022-06-15 09:33:20|26939.29|26939.29|26944.82|26944.82|26944.82|26944.82|26939.29|26939.29|0
1655285680000|2022-06-15 09:34:40|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|26950.36|0
1655285800000|2022-06-15 09:36:40|26928.22|26928.22|26928.22|26928.22|26928.22|26928.22|26928.22|26928.22|0
1655285860000|2022-06-15 09:37:40|26922.68|26922.68|26909.84|26909.84|26922.68|26922.68|26909.84|26909.84|0
1655285870000|2022-06-15 09:37:50|26915.38|26915.38|26920.91|26920.91|26920.91|26920.91|26915.38|26915.38|0
1655285900000|2022-06-15 09:38:20|26926.45|26926.45|26926.45|26926.45|26926.45|26926.45|26926.45|26926.45|0
1655285970000|2022-06-15 09:39:30|26920.91|26920.91|26909.84|26909.84|26920.91|26920.91|26909.84|26909.84|0
1655286010000|2022-06-15 09:40:10|26920.91|26920.91|26920.91|26920.91|26920.91|26920.91|26920.91|26920.91|0
1655286050000|2022-06-15 09:40:50|26917.68|26917.68|26917.68|26917.68|26917.68|26917.68|26917.68|26917.68|0
1655286070000|2022-06-15 09:41:10|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|0
1655286080000|2022-06-15 09:41:20|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|0
1655286110000|2022-06-15 09:41:50|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|0
1655286120000|2022-06-15 09:42:00|26928.75|26928.75|26915.82|26915.82|26928.75|26928.75|26915.82|26915.82|0
1655286140000|2022-06-15 09:42:20|26918.96|26918.96|26918.96|26918.96|26918.96|26918.96|26918.96|26918.96|0
1655286170000|2022-06-15 09:42:50|26930.03|26930.03|26930.03|26930.03|26930.03|26930.03|26930.03|26930.03|0
1655286200000|2022-06-15 09:43:20|26924.49|26924.49|26924.49|26924.49|26924.49|26924.49|26924.49|26924.49|0
1655286220000|2022-06-15 09:43:40|26935.56|26935.56|26935.56|26935.56|26935.56|26935.56|26935.56|26935.56|0
1655286230000|2022-06-15 09:43:50|26952.16|26952.16|26983.72|26983.72|26983.72|26983.72|26952.16|26952.16|0
1655286240000|2022-06-15 09:44:00|26978.18|26978.18|26985.14|26985.14|27007.28|27007.28|26978.18|26978.18|0
1655286260000|2022-06-15 09:44:20|26979.61|26979.61|26979.61|26979.61|26979.61|26979.61|26979.61|26979.61|0
1655286300000|2022-06-15 09:45:00|26982.84|26982.84|26993.91|26993.91|26993.91|26993.91|26982.84|26982.84|0
1655286430000|2022-06-15 09:47:10|26987.44|26987.44|26987.44|26987.44|26987.44|26987.44|26987.44|26987.44|0
1655286480000|2022-06-15 09:48:00|26959.77|26959.77|26959.77|26959.77|26959.77|26959.77|26959.77|26959.77|0
1655286560000|2022-06-15 09:49:20|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|0
1655286600000|2022-06-15 09:50:00|26951|26951|26951|26951|26951|26951|26951|26951|0
1655286660000|2022-06-15 09:51:00|26956.54|26956.54|26956.54|26956.54|26956.54|26956.54|26956.54|26956.54|0
1655286680000|2022-06-15 09:51:20|26965.95|26965.95|26965.95|26965.95|26965.95|26965.95|26965.95|26965.95|0
1655286720000|2022-06-15 09:52:00|26962.72|26962.72|26965.85|26965.85|26965.85|26965.85|26962.72|26962.72|0
1655286750000|2022-06-15 09:52:30|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|0
1655286770000|2022-06-15 09:52:50|26949.25|26949.25|26949.25|26949.25|26949.25|26949.25|26949.25|26949.25|0
1655286840000|2022-06-15 09:54:00|26946.11|26946.11|26942.97|26942.97|26946.11|26946.11|26942.97|26942.97|0
1655286870000|2022-06-15 09:54:30|26937.44|26937.44|26937.44|26937.44|26937.44|26937.44|26937.44|26937.44|0
1655286890000|2022-06-15 09:54:50|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|0
1655286900000|2022-06-15 09:55:00|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|0
1655286940000|2022-06-15 09:55:40|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|0
1655286950000|2022-06-15 09:55:50|26930.14|26930.14|26930.14|26930.14|26930.14|26930.14|26930.14|26930.14|0
1655286970000|2022-06-15 09:56:10|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|26924.6|0
1655286980000|2022-06-15 09:56:20|26921.37|26921.37|26914.9|26914.9|26921.37|26921.37|26914.9|26914.9|0
1655287000000|2022-06-15 09:56:40|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|0
1655287040000|2022-06-15 09:57:20|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|26900.6|0
1655287070000|2022-06-15 09:57:50|26897.37|26897.37|26897.37|26897.37|26897.37|26897.37|26897.37|26897.37|0
1655287080000|2022-06-15 09:58:00|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|0
1655287090000|2022-06-15 09:58:10|26909.37|26909.37|26909.37|26909.37|26909.37|26909.37|26909.37|26909.37|0
1655287100000|2022-06-15 09:58:20|26914.9|26914.9|26914.9|26914.9|26914.9|26914.9|26914.9|26914.9|0
1655287140000|2022-06-15 09:59:00|26925.97|26925.97|26925.97|26925.97|26925.97|26925.97|26925.97|26925.97|0
1655287160000|2022-06-15 09:59:20|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|26931.51|0
1655287210000|2022-06-15 10:00:10|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|0
1655287270000|2022-06-15 10:01:10|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|0
1655287320000|2022-06-15 10:02:00|26942.58|26942.58|26939.34|26939.34|26942.58|26942.58|26939.34|26939.34|0
1655287340000|2022-06-15 10:02:20|26944.88|26944.88|26944.88|26944.88|26944.88|26944.88|26944.88|26944.88|0
1655287350000|2022-06-15 10:02:30|26933.81|26933.81|26933.81|26933.81|26933.81|26933.81|26933.81|26933.81|0
1655287380000|2022-06-15 10:03:00|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1655287450000|2022-06-15 10:04:10|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|26942.58|0
1655287460000|2022-06-15 10:04:20|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1655287480000|2022-06-15 10:04:40|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|26948.11|0
1655287500000|2022-06-15 10:05:00|26954.58|26954.58|26957.81|26957.81|26957.81|26957.81|26954.58|26954.58|0
1655287570000|2022-06-15 10:06:10|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|0
1655287590000|2022-06-15 10:06:30|26934.74|26934.74|26934.74|26934.74|26934.74|26934.74|26934.74|26934.74|0
1655287600000|2022-06-15 10:06:40|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|0
1655287620000|2022-06-15 10:07:00|26943.41|26943.41|26943.41|26943.41|26943.41|26943.41|26943.41|26943.41|0
1655287660000|2022-06-15 10:07:40|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|0
1655287700000|2022-06-15 10:08:20|26926.81|26926.81|26926.81|26926.81|26926.81|26926.81|26926.81|26926.81|0
1655287770000|2022-06-15 10:09:30|26921.27|26921.27|26921.27|26921.27|26921.27|26921.27|26921.27|26921.27|0
1655287880000|2022-06-15 10:11:20|26910.2|26910.2|26910.2|26910.2|26910.2|26910.2|26910.2|26910.2|0
1655287950000|2022-06-15 10:12:30|26900.5|26900.5|26900.5|26900.5|26900.5|26900.5|26900.5|26900.5|0
1655287980000|2022-06-15 10:13:00|26883.9|26883.9|26883.9|26883.9|26883.9|26883.9|26883.9|26883.9|0
1655288070000|2022-06-15 10:14:30|26890.37|26890.37|26890.37|26890.37|26890.37|26890.37|26890.37|26890.37|0
1655288080000|2022-06-15 10:14:40|26884.83|26884.83|26884.83|26884.83|26884.83|26884.83|26884.83|26884.83|0
1655288110000|2022-06-15 10:15:10|26891.11|26891.11|26887.97|26887.97|26891.11|26891.11|26887.97|26887.97|0
1655288120000|2022-06-15 10:15:20|26891.2|26891.2|26911.04|26911.04|26911.04|26911.04|26891.2|26891.2|0
1655288160000|2022-06-15 10:16:00|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|0
1655288340000|2022-06-15 10:19:00|26877.83|26877.83|26877.83|26877.83|26877.83|26877.83|26877.83|26877.83|0
1655288390000|2022-06-15 10:19:50|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|26883.37|0
1655288440000|2022-06-15 10:20:40|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|0
1655288490000|2022-06-15 10:21:30|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|0
1655288500000|2022-06-15 10:21:40|26905.51|26905.51|26905.51|26905.51|26905.51|26905.51|26905.51|26905.51|0
1655288520000|2022-06-15 10:22:00|26911.04|26911.04|26917.51|26917.51|26917.51|26917.51|26911.04|26911.04|0
1655288550000|2022-06-15 10:22:30|26920.64|26920.64|26920.64|26920.64|26920.64|26920.64|26920.64|26920.64|0
1655288670000|2022-06-15 10:24:30|26915.11|26915.11|26915.11|26915.11|26915.11|26915.11|26915.11|26915.11|0
1655288740000|2022-06-15 10:25:40|26908.64|26908.64|26908.64|26908.64|26908.64|26908.64|26908.64|26908.64|0
1655288750000|2022-06-15 10:25:50|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|0
1655288790000|2022-06-15 10:26:30|26897.57|26897.57|26897.57|26897.57|26897.57|26897.57|26897.57|26897.57|0
1655288830000|2022-06-15 10:27:10|26903.11|26903.11|26903.11|26903.11|26906.25|26906.25|26903.11|26903.11|0
1655288840000|2022-06-15 10:27:20|26906.25|26906.25|26906.25|26906.25|26906.25|26906.25|26906.25|26906.25|0
1655288870000|2022-06-15 10:27:50|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|26903.11|0
1655288940000|2022-06-15 10:29:00|26899.88|26899.88|26903.11|26903.11|26903.11|26903.11|26899.88|26899.88|0
1655288950000|2022-06-15 10:29:10|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|0
1655289000000|2022-06-15 10:30:00|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|0
1655289040000|2022-06-15 10:30:40|26905.41|26905.41|26908.64|26908.64|26908.64|26908.64|26905.41|26905.41|0
1655289050000|2022-06-15 10:30:50|26911.88|26911.88|26911.88|26911.88|26911.88|26911.88|26911.88|26911.88|0
1655289070000|2022-06-15 10:31:10|26917.41|26917.41|26917.41|26917.41|26917.41|26917.41|26917.41|26917.41|0
1655289110000|2022-06-15 10:31:50|26922.95|26922.95|26922.95|26922.95|26922.95|26922.95|26922.95|26922.95|0
1655289140000|2022-06-15 10:32:20|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|0
1655289160000|2022-06-15 10:32:40|26928.48|26928.48|26928.48|26928.48|26928.48|26928.48|26928.48|26928.48|0
1655289200000|2022-06-15 10:33:20|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|26934.02|0
1655289440000|2022-06-15 10:37:20|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|0
1655289490000|2022-06-15 10:38:10|26922.01|26922.01|26922.01|26922.01|26922.01|26922.01|26922.01|26922.01|0
1655289530000|2022-06-15 10:38:50|26925.25|26925.25|26915.55|26915.55|26925.25|26925.25|26915.55|26915.55|0
1655289570000|2022-06-15 10:39:30|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|26918.69|0
1655289600000|2022-06-15 10:40:00|26924.22|26924.22|26930.5|26930.5|26930.5|26930.5|26924.22|26924.22|0
1655289620000|2022-06-15 10:40:20|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|0
1655289700000|2022-06-15 10:41:40|26926.62|26926.62|26926.62|26926.62|26926.62|26926.62|26926.62|26926.62|0
1655289840000|2022-06-15 10:44:00|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|26921.08|0
1655289890000|2022-06-15 10:44:50|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|0
1655289960000|2022-06-15 10:46:00|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|0
1655289980000|2022-06-15 10:46:20|26904.48|26904.48|26898.94|26898.94|26904.48|26904.48|26898.94|26898.94|0
1655290030000|2022-06-15 10:47:10|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|0
1655290050000|2022-06-15 10:47:30|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|26898.94|0
1655290070000|2022-06-15 10:47:50|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|26904.48|0
1655290100000|2022-06-15 10:48:20|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|0
1655290130000|2022-06-15 10:48:50|26898.94|26898.94|26904.48|26904.48|26904.48|26904.48|26898.94|26898.94|0
1655290150000|2022-06-15 10:49:10|26915.55|26915.55|26915.55|26915.55|26915.55|26915.55|26915.55|26915.55|0
1655290160000|2022-06-15 10:49:20|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|26910.01|0
1655290240000|2022-06-15 10:50:40|26915.55|26915.55|26921.82|26921.82|26921.82|26921.82|26915.55|26915.55|0
1655290260000|2022-06-15 10:51:00|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|0
1655290390000|2022-06-15 10:53:10|26919.43|26919.43|26919.43|26919.43|26919.43|26919.43|26919.43|26919.43|0
1655290410000|2022-06-15 10:53:30|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|26924.96|0
1655290430000|2022-06-15 10:53:50|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|0
1655290450000|2022-06-15 10:54:10|26928.19|26928.19|26928.19|26928.19|26931.43|26931.43|26928.19|26928.19|0
1655290470000|2022-06-15 10:54:30|26922.66|26922.66|26913.89|26913.89|26922.66|26922.66|26913.89|26913.89|0
1655290520000|2022-06-15 10:55:20|26910.75|26910.75|26910.75|26910.75|26910.75|26910.75|26910.75|26910.75|0
1655290540000|2022-06-15 10:55:40|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|0
1655290620000|2022-06-15 10:57:00|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|26921.82|0
1655290650000|2022-06-15 10:57:30|26928.29|26928.29|26934.76|26934.76|26934.76|26934.76|26928.29|26928.29|0
1655290660000|2022-06-15 10:57:40|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|0
1655290700000|2022-06-15 10:58:20|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|0
1655290750000|2022-06-15 10:59:10|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|26940.29|0
1655290800000|2022-06-15 11:00:00|26945.83|26945.83|26939.36|26939.36|26945.83|26945.83|26939.36|26939.36|0
1655290810000|2022-06-15 11:00:10|26944.89|26944.89|26944.89|26944.89|26944.89|26944.89|26944.89|26944.89|0
1655290950000|2022-06-15 11:02:30|26938.43|26938.43|26938.43|26938.43|26938.43|26938.43|26938.43|26938.43|0
1655290960000|2022-06-15 11:02:40|26935.29|26935.29|26935.29|26935.29|26935.29|26935.29|26935.29|26935.29|0
1655291000000|2022-06-15 11:03:20|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|0
1655291030000|2022-06-15 11:03:50|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|26919.6|0
1655291080000|2022-06-15 11:04:40|26913.14|26913.14|26852.25|26852.25|26913.14|26913.14|26852.25|26852.25|0
1655291100000|2022-06-15 11:05:00|26846.72|26846.72|26854.55|26854.55|26854.55|26854.55|26843.49|26843.49|0
1655291190000|2022-06-15 11:06:30|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|0
1655291340000|2022-06-15 11:09:00|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|0
1655291390000|2022-06-15 11:09:50|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|26871.16|0
1655291400000|2022-06-15 11:10:00|26874.3|26874.3|26874.3|26874.3|26874.3|26874.3|26874.3|26874.3|0
1655291410000|2022-06-15 11:10:10|26879.83|26879.83|26879.83|26879.83|26879.83|26879.83|26879.83|26879.83|0
1655291510000|2022-06-15 11:11:50|26885.37|26885.37|26885.37|26885.37|26885.37|26885.37|26885.37|26885.37|0
1655291520000|2022-06-15 11:12:00|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|0
1655291530000|2022-06-15 11:12:10|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|0
1655291550000|2022-06-15 11:12:30|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|26894.87|0
1655291560000|2022-06-15 11:12:40|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|0
1655291570000|2022-06-15 11:12:50|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|0
1655291710000|2022-06-15 11:15:10|26909.18|26909.18|26909.18|26909.18|26909.18|26909.18|26909.18|26909.18|0
1655291720000|2022-06-15 11:15:20|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|26914.71|0
1655291760000|2022-06-15 11:16:00|26927.64|26927.64|26927.64|26927.64|26927.64|26927.64|26927.64|26927.64|0
1655291810000|2022-06-15 11:16:50|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|0
1655291860000|2022-06-15 11:17:40|26951.65|26951.65|26951.65|26951.65|26951.65|26951.65|26951.65|26951.65|0
1655291890000|2022-06-15 11:18:10|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|26946.11|0
1655291920000|2022-06-15 11:18:40|26952.58|26952.58|26952.58|26952.58|26952.58|26952.58|26952.58|26952.58|0
1655292000000|2022-06-15 11:20:00|26947.04|26947.04|26952.58|26952.58|26952.58|26952.58|26947.04|26947.04|0
1655292050000|2022-06-15 11:20:50|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|0
1655292160000|2022-06-15 11:22:40|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|0
1655292290000|2022-06-15 11:24:50|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|26969.18|0
1655292520000|2022-06-15 11:28:40|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|0
1655292530000|2022-06-15 11:28:50|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|0
1655292580000|2022-06-15 11:29:40|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1655292590000|2022-06-15 11:29:50|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|0
1655292610000|2022-06-15 11:30:10|26962.43|26962.43|26962.43|26962.43|26962.43|26962.43|26962.43|26962.43|0
1655292620000|2022-06-15 11:30:20|26973.5|26973.5|26970.36|26970.36|26973.5|26973.5|26970.36|26970.36|0
1655292630000|2022-06-15 11:30:30|26976.83|26976.83|26976.83|26976.83|26976.83|26976.83|26976.83|26976.83|0
1655292690000|2022-06-15 11:31:30|26987.9|26987.9|26994.36|26994.36|26994.36|26994.36|26987.9|26987.9|0
1655292700000|2022-06-15 11:31:40|27000.64|27000.64|26994.17|26994.17|27000.64|27000.64|26994.17|26994.17|0
1655292840000|2022-06-15 11:34:00|26999.71|26999.71|26999.71|26999.71|26999.71|26999.71|26999.71|26999.71|0
1655292850000|2022-06-15 11:34:10|27005.24|27005.24|27002.01|27002.01|27005.24|27005.24|27002.01|27002.01|0
1655292860000|2022-06-15 11:34:20|27008.48|27008.48|27014.94|27014.94|27014.94|27014.94|27008.48|27008.48|0
1655292910000|2022-06-15 11:35:10|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|27037.08|0
1655292980000|2022-06-15 11:36:20|27033.85|27033.85|27033.85|27033.85|27033.85|27033.85|27033.85|27033.85|0
1655293010000|2022-06-15 11:36:50|27027.38|27027.38|27033.85|27033.85|27033.85|27033.85|27027.38|27027.38|0
1655293040000|2022-06-15 11:37:20|27039.38|27039.38|27039.38|27039.38|27039.38|27039.38|27039.38|27039.38|0
1655293100000|2022-06-15 11:38:20|27033.85|27033.85|27039.38|27039.38|27039.38|27039.38|27033.85|27033.85|0
1655293150000|2022-06-15 11:39:10|27026.45|27026.45|27009.85|27009.85|27026.45|27026.45|27009.85|27009.85|0
1655293180000|2022-06-15 11:39:40|27004.31|27004.31|27004.31|27004.31|27004.31|27004.31|27004.31|27004.31|0
1655293210000|2022-06-15 11:40:10|27009.85|27009.85|27009.85|27009.85|27009.85|27009.85|27009.85|27009.85|0
1655293220000|2022-06-15 11:40:20|27020.91|27020.91|27020.91|27020.91|27020.91|27020.91|27020.91|27020.91|0
1655293310000|2022-06-15 11:41:50|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|27014.45|0
1655293340000|2022-06-15 11:42:20|27008.91|27008.91|27008.91|27008.91|27008.91|27008.91|27008.91|27008.91|0
1655293350000|2022-06-15 11:42:30|27015.38|27015.38|27008.91|27008.91|27015.38|27015.38|27008.91|27008.91|0
1655293360000|2022-06-15 11:42:40|27003.38|27003.38|27003.38|27003.38|27003.38|27003.38|27003.38|27003.38|0
1655293380000|2022-06-15 11:43:00|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|0
1655293430000|2022-06-15 11:43:50|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|0
1655293440000|2022-06-15 11:44:00|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|27000.15|0
1655293490000|2022-06-15 11:44:50|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|0
1655293560000|2022-06-15 11:46:00|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|0
1655293570000|2022-06-15 11:46:10|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|26994.61|0
1655293580000|2022-06-15 11:46:20|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|26989.08|0
1655293610000|2022-06-15 11:46:50|27000.15|27000.15|26994.61|26994.61|27000.15|27000.15|26994.61|26994.61|0
1655293630000|2022-06-15 11:47:10|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|0
1655293680000|2022-06-15 11:48:00|26985.29|26985.29|26988.43|26988.43|26988.43|26988.43|26985.29|26985.29|0
1655293690000|2022-06-15 11:48:10|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|26997.84|0
1655293740000|2022-06-15 11:49:00|27008.91|27008.91|27019.98|27019.98|27019.98|27019.98|27008.91|27008.91|0
1655293750000|2022-06-15 11:49:10|27023.22|27023.22|27023.22|27023.22|27023.22|27023.22|27023.22|27023.22|0
1655293780000|2022-06-15 11:49:40|27026.45|27026.45|27029.68|27029.68|27029.68|27029.68|27026.45|27026.45|0
1655293800000|2022-06-15 11:50:00|27032.82|27032.82|27036.05|27036.05|27036.05|27036.05|27032.82|27032.82|0
1655293860000|2022-06-15 11:51:00|27052.66|27052.66|27077.5|27077.5|27077.5|27077.5|27052.66|27052.66|0
1655293870000|2022-06-15 11:51:10|27088.57|27088.57|27074.36|27074.36|27088.57|27088.57|27074.36|27074.36|0
1655293880000|2022-06-15 11:51:20|27064.94|27064.94|27061.71|27061.71|27064.94|27064.94|27061.71|27061.71|0
1655293890000|2022-06-15 11:51:30|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|27056.18|0
1655293920000|2022-06-15 11:52:00|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|0
1655293930000|2022-06-15 11:52:10|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|0
1655293950000|2022-06-15 11:52:30|27068.18|27068.18|27076.11|27076.11|27079.25|27079.25|27068.18|27068.18|0
1655293980000|2022-06-15 11:53:00|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|27079.25|0
1655294000000|2022-06-15 11:53:20|27085.71|27085.71|27079.25|27079.25|27085.71|27085.71|27079.25|27079.25|0
1655294110000|2022-06-15 11:55:10|27073.71|27073.71|27079.25|27079.25|27082.48|27082.48|27073.71|27073.71|0
1655294120000|2022-06-15 11:55:20|27068.18|27068.18|27068.18|27068.18|27068.18|27068.18|27068.18|27068.18|0
1655294160000|2022-06-15 11:56:00|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|27064.94|0
1655294200000|2022-06-15 11:56:40|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|27061.71|0
1655294210000|2022-06-15 11:56:50|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|27058.57|0
1655294240000|2022-06-15 11:57:20|27055.34|27055.34|27064.75|27064.75|27064.75|27064.75|27055.34|27055.34|0
1655294280000|2022-06-15 11:58:00|27058.29|27058.29|27058.29|27058.29|27058.29|27058.29|27058.29|27058.29|0
1655294300000|2022-06-15 11:58:20|27061.52|27061.52|27061.52|27061.52|27061.52|27061.52|27061.52|27061.52|0
1655294330000|2022-06-15 11:58:50|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|0
1655294390000|2022-06-15 11:59:50|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|0
1655294480000|2022-06-15 12:01:20|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|27078.13|0
1655294510000|2022-06-15 12:01:50|27074.89|27074.89|27078.13|27078.13|27078.13|27078.13|27074.89|27074.89|0
1655294610000|2022-06-15 12:03:30|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|27083.66|0
1655294760000|2022-06-15 12:06:00|27086.8|27086.8|27089.94|27089.94|27089.94|27089.94|27086.8|27086.8|0
1655294780000|2022-06-15 12:06:20|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|27083.47|0
1655294810000|2022-06-15 12:06:50|27080.24|27080.24|27080.24|27080.24|27080.24|27080.24|27080.24|27080.24|0
1655294910000|2022-06-15 12:08:30|27077|27077|27077|27077|27077|27077|27077|27077|0
1655294920000|2022-06-15 12:08:40|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|0
1655294950000|2022-06-15 12:09:10|27049.33|27049.33|27049.33|27049.33|27049.33|27049.33|27049.33|27049.33|0
1655295030000|2022-06-15 12:10:30|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|27060.4|0
1655295040000|2022-06-15 12:10:40|27035.03|27035.03|27035.03|27035.03|27035.03|27035.03|27035.03|27035.03|0
1655295050000|2022-06-15 12:10:50|27031.89|27031.89|27070.63|27070.63|27070.63|27070.63|27031.89|27031.89|0
1655295060000|2022-06-15 12:11:00|27067.4|27067.4|27087.14|27087.14|27087.14|27087.14|27061.86|27061.86|0
1655295070000|2022-06-15 12:11:10|27092.68|27092.68|27096.84|27096.84|27096.84|27096.84|27087.14|27087.14|0
1655295080000|2022-06-15 12:11:20|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|27085.77|0
1655295090000|2022-06-15 12:11:30|27082.63|27082.63|27044.52|27044.52|27082.63|27082.63|27044.52|27044.52|0
1655295100000|2022-06-15 12:11:40|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|0
1655295110000|2022-06-15 12:11:50|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|0
1655295140000|2022-06-15 12:12:20|27019.15|27019.15|27019.15|27019.15|27019.15|27019.15|27019.15|27019.15|0
1655295180000|2022-06-15 12:13:00|27013.61|27013.61|26992.84|26992.84|27013.61|27013.61|26992.84|26992.84|0
1655295330000|2022-06-15 12:15:30|26986.57|26986.57|26986.57|26986.57|26986.57|26986.57|26986.57|26986.57|0
1655295390000|2022-06-15 12:16:30|26981.03|26981.03|26977.8|26977.8|26981.03|26981.03|26977.8|26977.8|0
1655295440000|2022-06-15 12:17:20|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|0
1655295470000|2022-06-15 12:17:50|26977.8|26977.8|26977.8|26977.8|26977.8|26977.8|26977.8|26977.8|0
1655295540000|2022-06-15 12:19:00|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|26972.27|0
1655295610000|2022-06-15 12:20:10|26978.73|26978.73|26985.2|26985.2|26985.2|26985.2|26978.73|26978.73|0
1655295620000|2022-06-15 12:20:20|26978.73|26978.73|26978.73|26978.73|26978.73|26978.73|26978.73|26978.73|0
1655295650000|2022-06-15 12:20:50|26973.2|26973.2|26967.66|26967.66|26973.2|26973.2|26967.66|26967.66|0
1655295680000|2022-06-15 12:21:20|26978.73|26978.73|26993.03|26993.03|26993.03|26993.03|26978.73|26978.73|0
1655295730000|2022-06-15 12:22:10|26996.17|26996.17|26996.17|26996.17|26996.17|26996.17|26996.17|26996.17|0
1655295890000|2022-06-15 12:24:50|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|27023.85|0
1655295900000|2022-06-15 12:25:00|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|0
1655295930000|2022-06-15 12:25:30|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|27034.92|0
1655295940000|2022-06-15 12:25:40|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|0
1655295970000|2022-06-15 12:26:10|27046.73|27046.73|27040.45|27040.45|27046.73|27046.73|27040.45|27040.45|0
1655296100000|2022-06-15 12:28:20|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|27030.75|0
1655296110000|2022-06-15 12:28:30|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|0
1655296180000|2022-06-15 12:29:40|27024.28|27024.28|27007.68|27007.68|27024.28|27024.28|27007.68|27007.68|0
1655296190000|2022-06-15 12:29:50|26994.94|26994.94|26978.33|26978.33|26994.94|26994.94|26978.33|26978.33|0
1655296200000|2022-06-15 12:30:00|26989.4|26989.4|26992.54|26992.54|26992.54|26992.54|26989.4|26989.4|0
1655296210000|2022-06-15 12:30:10|27008.61|27008.61|27053.1|27053.1|27053.1|27053.1|27008.61|27008.61|0
1655296220000|2022-06-15 12:30:20|27042.03|27042.03|27036.49|27036.49|27042.03|27042.03|27036.49|27036.49|0
1655296230000|2022-06-15 12:30:30|27026.79|27026.79|27021.26|27021.26|27026.79|27026.79|27021.26|27021.26|0
1655296240000|2022-06-15 12:30:40|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|27010.19|0
1655296280000|2022-06-15 12:31:20|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|0
1655296290000|2022-06-15 12:31:30|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|27043.4|0
1655296320000|2022-06-15 12:32:00|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|27037.86|0
1655296330000|2022-06-15 12:32:10|27024.93|27024.93|26998.17|26998.17|27024.93|27024.93|26998.17|26998.17|0
1655296400000|2022-06-15 12:33:20|27009.24|27009.24|27009.24|27009.24|27009.24|27009.24|27009.24|27009.24|0
1655296420000|2022-06-15 12:33:40|27015.71|27015.71|27015.71|27015.71|27015.71|27015.71|27015.71|27015.71|0
1655296430000|2022-06-15 12:33:50|27018.94|27018.94|27018.94|27018.94|27018.94|27018.94|27018.94|27018.94|0
1655296460000|2022-06-15 12:34:20|27028.35|27028.35|27028.35|27028.35|27028.35|27028.35|27028.35|27028.35|0
1655296480000|2022-06-15 12:34:40|27033.89|27033.89|27050.05|27050.05|27050.05|27050.05|27033.89|27033.89|0
1655296560000|2022-06-15 12:36:00|27053.19|27053.19|27053.19|27053.19|27053.19|27053.19|27053.19|27053.19|0
1655296680000|2022-06-15 12:38:00|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|27047.66|0
1655296740000|2022-06-15 12:39:00|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|0
1655296810000|2022-06-15 12:40:10|27064.26|27064.26|27064.26|27064.26|27064.26|27064.26|27064.26|27064.26|0
1655296860000|2022-06-15 12:41:00|27061.12|27061.12|27061.12|27061.12|27061.12|27061.12|27061.12|27061.12|0
1655296870000|2022-06-15 12:41:10|27055.59|27055.59|27055.59|27055.59|27055.59|27055.59|27055.59|27055.59|0
1655296880000|2022-06-15 12:41:20|27052.36|27052.36|27052.36|27052.36|27052.36|27052.36|27052.36|27052.36|0
1655296920000|2022-06-15 12:42:00|27063.42|27063.42|27063.42|27063.42|27063.42|27063.42|27063.42|27063.42|0
1655296990000|2022-06-15 12:43:10|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|0
1655297040000|2022-06-15 12:44:00|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|0
1655297050000|2022-06-15 12:44:10|27092.77|27092.77|27092.77|27092.77|27092.77|27092.77|27092.77|27092.77|0
1655297070000|2022-06-15 12:44:30|27087.24|27087.24|27087.24|27087.24|27087.24|27087.24|27087.24|27087.24|0
1655297100000|2022-06-15 12:45:00|27090.47|27090.47|27096|27096|27096|27096|27090.47|27090.47|0
1655297110000|2022-06-15 12:45:10|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|0
1655297240000|2022-06-15 12:47:20|27096|27096|27096|27096|27096|27096|27096|27096|0
1655297250000|2022-06-15 12:47:30|27092.77|27092.77|27114.91|27114.91|27114.91|27114.91|27092.77|27092.77|0
1655297260000|2022-06-15 12:47:40|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|27109.38|0
1655297370000|2022-06-15 12:49:30|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|27114.91|0
1655297380000|2022-06-15 12:49:40|27118.05|27118.05|27118.05|27118.05|27118.05|27118.05|27118.05|27118.05|0
1655297390000|2022-06-15 12:49:50|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|27129.12|0
1655297450000|2022-06-15 12:50:50|27140.19|27140.19|27140.19|27140.19|27140.19|27140.19|27140.19|27140.19|0
1655297460000|2022-06-15 12:51:00|27145.72|27145.72|27148.95|27148.95|27148.95|27148.95|27145.72|27145.72|0
1655297470000|2022-06-15 12:51:10|27152.09|27152.09|27155.23|27155.23|27155.23|27155.23|27152.09|27152.09|0
1655297480000|2022-06-15 12:51:20|27149.69|27149.69|27149.69|27149.69|27149.69|27149.69|27149.69|27149.69|0
1655297520000|2022-06-15 12:52:00|27146.46|27146.46|27149.69|27149.69|27149.69|27149.69|27146.46|27146.46|0
1655297530000|2022-06-15 12:52:10|27152.93|27152.93|27152.93|27152.93|27152.93|27152.93|27152.93|27152.93|0
1655297610000|2022-06-15 12:53:30|27156.16|27156.16|27153.02|27153.02|27156.16|27156.16|27153.02|27153.02|0
1655297630000|2022-06-15 12:53:50|27156.16|27156.16|27156.16|27156.16|27156.16|27156.16|27156.16|27156.16|0
1655297660000|2022-06-15 12:54:20|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|27150.63|0
1655297710000|2022-06-15 12:55:10|27144.35|27144.35|27144.35|27144.35|27144.35|27144.35|27144.35|27144.35|0
1655297720000|2022-06-15 12:55:20|27141.21|27141.21|27131.8|27131.8|27141.21|27141.21|27131.8|27131.8|0
1655297780000|2022-06-15 12:56:20|27125.52|27125.52|27125.52|27125.52|27125.52|27125.52|27125.52|27125.52|0
1655297850000|2022-06-15 12:57:30|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|0
1655297860000|2022-06-15 12:57:40|27092.32|27092.32|27092.32|27092.32|27092.32|27092.32|27092.32|27092.32|0
1655297940000|2022-06-15 12:59:00|27098.59|27098.59|27101.73|27101.73|27101.73|27101.73|27098.59|27098.59|0
1655298090000|2022-06-15 13:01:30|27095.36|27095.36|27089.82|27089.82|27095.36|27095.36|27089.82|27089.82|0
1655298130000|2022-06-15 13:02:10|27106.43|27106.43|27106.43|27106.43|27106.43|27106.43|27106.43|27106.43|0
1655298190000|2022-06-15 13:03:10|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|0
1655298250000|2022-06-15 13:04:10|27123.03|27123.03|27123.03|27123.03|27123.03|27123.03|27123.03|27123.03|0
1655298270000|2022-06-15 13:04:30|27117.5|27117.5|27117.5|27117.5|27117.5|27117.5|27117.5|27117.5|0
1655298290000|2022-06-15 13:04:50|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|27111.96|0
1655298310000|2022-06-15 13:05:10|27115.2|27115.2|27115.2|27115.2|27115.2|27115.2|27115.2|27115.2|0
1655298400000|2022-06-15 13:06:40|27109.66|27109.66|27097.66|27097.66|27109.66|27109.66|27097.66|27097.66|0
1655298470000|2022-06-15 13:07:50|27103.2|27103.2|27103.2|27103.2|27103.2|27103.2|27103.2|27103.2|0
1655298530000|2022-06-15 13:08:50|27108.73|27108.73|27108.73|27108.73|27108.73|27108.73|27108.73|27108.73|0
1655298540000|2022-06-15 13:09:00|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|0
1655298550000|2022-06-15 13:09:10|27125.33|27125.33|27125.33|27125.33|27125.33|27125.33|27125.33|27125.33|0
1655298560000|2022-06-15 13:09:20|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|0
1655298570000|2022-06-15 13:09:30|27119.8|27119.8|27119.8|27119.8|27119.8|27119.8|27119.8|27119.8|0
1655298600000|2022-06-15 13:10:00|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|27114.26|0
1655298640000|2022-06-15 13:10:40|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|0
1655298670000|2022-06-15 13:11:10|27114.36|27114.36|27114.36|27114.36|27114.36|27114.36|27114.36|27114.36|0
1655298700000|2022-06-15 13:11:40|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|27111.13|0
1655298710000|2022-06-15 13:11:50|27114.36|27114.36|27108.83|27108.83|27114.36|27114.36|27108.83|27108.83|0
1655298760000|2022-06-15 13:12:40|27114.36|27114.36|27062.68|27062.68|27114.36|27114.36|27035.01|27035.01|0
1655298770000|2022-06-15 13:12:50|27091.1|27091.1|27126.07|27126.07|27129.31|27129.31|27091.1|27091.1|0
1655298780000|2022-06-15 13:13:00|27122.84|27122.84|27099.77|27099.77|27122.84|27122.84|27099.77|27099.77|0
1655298790000|2022-06-15 13:13:10|27077.63|27077.63|27077.63|27077.63|27077.63|27077.63|27077.63|27077.63|0
1655298820000|2022-06-15 13:13:40|27088.7|27088.7|27088.7|27088.7|27088.7|27088.7|27088.7|27088.7|0
1655298850000|2022-06-15 13:14:10|27091.93|27091.93|27095.17|27095.17|27095.17|27095.17|27091.93|27091.93|0
1655298860000|2022-06-15 13:14:20|27100.7|27100.7|27100.7|27100.7|27100.7|27100.7|27100.7|27100.7|0
1655298870000|2022-06-15 13:14:30|27094.43|27094.43|27094.43|27094.43|27094.43|27094.43|27094.43|27094.43|0
1655298920000|2022-06-15 13:15:20|27105.5|27105.5|27105.5|27105.5|27105.5|27105.5|27105.5|27105.5|0
1655298960000|2022-06-15 13:16:00|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|0
1655299000000|2022-06-15 13:16:40|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|27092.03|0
1655299030000|2022-06-15 13:17:10|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|27086.5|0
1655299040000|2022-06-15 13:17:20|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|27080.96|0
1655299080000|2022-06-15 13:18:00|27077.82|27077.82|27071.55|27071.55|27077.82|27077.82|27071.55|27071.55|0
1655299090000|2022-06-15 13:18:10|27066.01|27066.01|27066.01|27066.01|27066.01|27066.01|27062.78|27062.78|0
1655299110000|2022-06-15 13:18:30|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|27071.55|0
1655299150000|2022-06-15 13:19:10|27088.15|27088.15|27088.15|27088.15|27088.15|27088.15|27088.15|27088.15|0
1655299160000|2022-06-15 13:19:20|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|27104.76|0
1655299170000|2022-06-15 13:19:30|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|27114.46|0
1655299210000|2022-06-15 13:20:10|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|27117.59|0
1655299240000|2022-06-15 13:20:40|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|0
1655299270000|2022-06-15 13:21:10|27134.2|27134.2|27134.2|27134.2|27134.2|27134.2|27134.2|27134.2|0
1655299290000|2022-06-15 13:21:30|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|27128.66|0
1655299310000|2022-06-15 13:21:50|27131.8|27131.8|27137.33|27137.33|27137.33|27137.33|27131.8|27131.8|0
1655299360000|2022-06-15 13:22:40|27142.87|27142.87|27142.87|27142.87|27142.87|27142.87|27142.87|27142.87|0
1655299420000|2022-06-15 13:23:40|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|0
1655299480000|2022-06-15 13:24:40|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|0
1655299510000|2022-06-15 13:25:10|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|27148.31|0
1655299520000|2022-06-15 13:25:20|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|27145.17|0
1655299660000|2022-06-15 13:27:40|27148.4|27148.4|27163.64|27163.64|27163.64|27163.64|27148.4|27148.4|0
1655299670000|2022-06-15 13:27:50|27169.17|27169.17|27191.31|27191.31|27196.85|27196.85|27169.17|27169.17|0
1655299700000|2022-06-15 13:28:20|27185.78|27185.78|27185.78|27185.78|27191.31|27191.31|27185.78|27185.78|0
1655299720000|2022-06-15 13:28:40|27191.31|27191.31|27191.31|27191.31|27191.31|27191.31|27191.31|27191.31|0
1655299740000|2022-06-15 13:29:00|27185.78|27185.78|27185.78|27185.78|27185.78|27185.78|27185.78|27185.78|0
1655299780000|2022-06-15 13:29:40|27188.92|27188.92|27188.92|27188.92|27188.92|27188.92|27188.92|27188.92|0
1655299800000|2022-06-15 13:30:00|27199.98|27199.98|27219.29|27219.29|27224.82|27224.82|27199.98|27199.98|0
1655299810000|2022-06-15 13:30:10|27224.82|27224.82|27219.29|27219.29|27224.82|27224.82|27219.29|27219.29|0
1655299820000|2022-06-15 13:30:20|27225.75|27225.75|27225.75|27225.75|27225.75|27225.75|27225.75|27225.75|0
1655299830000|2022-06-15 13:30:30|27222.52|27222.52|27220.22|27220.22|27225.75|27225.75|27220.22|27220.22|0
1655299840000|2022-06-15 13:30:40|27217.08|27217.08|27185.34|27185.34|27217.08|27217.08|27185.34|27185.34|0
1655299850000|2022-06-15 13:30:50|27179.8|27179.8|27182.11|27182.11|27185.34|27185.34|27179.8|27179.8|0
1655299860000|2022-06-15 13:31:00|27178.87|27178.87|27178.87|27178.87|27178.87|27178.87|27178.87|27178.87|0
1655299880000|2022-06-15 13:31:20|27182.11|27182.11|27182.11|27182.11|27182.11|27182.11|27182.11|27182.11|0
1655299890000|2022-06-15 13:31:30|27176.57|27176.57|27167.8|27167.8|27176.57|27176.57|27167.8|27167.8|0
1655299910000|2022-06-15 13:31:50|27173.34|27173.34|27184.41|27184.41|27184.41|27184.41|27173.34|27173.34|0
1655299920000|2022-06-15 13:32:00|27178.87|27178.87|27167.8|27167.8|27178.87|27178.87|27167.8|27167.8|0
1655299930000|2022-06-15 13:32:10|27184.41|27184.41|27198.52|27198.52|27198.52|27198.52|27181.17|27181.17|0
1655299940000|2022-06-15 13:32:20|27201.75|27201.75|27201.75|27201.75|27201.75|27201.75|27201.75|27201.75|0
1655299960000|2022-06-15 13:32:40|27196.22|27196.22|27196.22|27196.22|27196.22|27196.22|27196.22|27196.22|0
1655299990000|2022-06-15 13:33:10|27199.36|27199.36|27202.59|27202.59|27202.59|27202.59|27199.36|27199.36|0
1655300010000|2022-06-15 13:33:30|27209.05|27209.05|27248.73|27248.73|27248.73|27248.73|27209.05|27209.05|0
1655300020000|2022-06-15 13:33:40|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|27243.19|0
1655300030000|2022-06-15 13:33:50|27237.66|27237.66|27243.94|27243.94|27243.94|27243.94|27237.66|27237.66|0
1655300050000|2022-06-15 13:34:10|27238.4|27238.4|27238.4|27238.4|27238.4|27238.4|27238.4|27238.4|0
1655300070000|2022-06-15 13:34:30|27243.94|27243.94|27243.94|27243.94|27243.94|27243.94|27243.94|27243.94|0
1655300100000|2022-06-15 13:35:00|27249.47|27249.47|27258.24|27258.24|27258.24|27258.24|27249.47|27249.47|0
1655300140000|2022-06-15 13:35:40|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|0
1655300150000|2022-06-15 13:35:50|27263.77|27263.77|27263.77|27263.77|27263.77|27263.77|27263.77|27263.77|0
1655300160000|2022-06-15 13:36:00|27274.84|27274.84|27267.01|27267.01|27278.08|27278.08|27267.01|27267.01|0
1655300170000|2022-06-15 13:36:10|27261.47|27261.47|27250.4|27250.4|27261.47|27261.47|27250.4|27250.4|0
1655300180000|2022-06-15 13:36:20|27255.94|27255.94|27255.94|27255.94|27255.94|27255.94|27255.94|27255.94|0
1655300200000|2022-06-15 13:36:40|27261.47|27261.47|27270.24|27270.24|27270.24|27270.24|27261.47|27261.47|0
1655300210000|2022-06-15 13:36:50|27275.77|27275.77|27275.77|27275.77|27281.31|27281.31|27275.77|27275.77|0
1655300220000|2022-06-15 13:37:00|27279.01|27279.01|27282.14|27282.14|27282.14|27282.14|27279.01|27279.01|0
1655300230000|2022-06-15 13:37:10|27293.21|27293.21|27293.21|27293.21|27293.21|27293.21|27293.21|27293.21|0
1655300250000|2022-06-15 13:37:30|27298.75|27298.75|27301.89|27301.89|27301.89|27301.89|27298.75|27298.75|0
1655300260000|2022-06-15 13:37:40|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|27307.42|0
1655300270000|2022-06-15 13:37:50|27312.96|27312.96|27312.96|27312.96|27312.96|27312.96|27312.96|27312.96|0
1655300280000|2022-06-15 13:38:00|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|27301.89|0
1655300290000|2022-06-15 13:38:10|27285.28|27285.28|27301.89|27301.89|27301.89|27301.89|27285.28|27285.28|0
1655300310000|2022-06-15 13:38:30|27296.35|27296.35|27302.63|27302.63|27302.63|27302.63|27296.35|27296.35|0
1655300330000|2022-06-15 13:38:50|27299.49|27299.49|27299.49|27299.49|27299.49|27299.49|27299.49|27299.49|0
1655300340000|2022-06-15 13:39:00|27302.63|27302.63|27299.49|27299.49|27302.63|27302.63|27299.49|27299.49|0
1655300360000|2022-06-15 13:39:20|27296.35|27296.35|27274.84|27274.84|27296.35|27296.35|27274.84|27274.84|0
1655300370000|2022-06-15 13:39:30|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|27269.31|0
1655300390000|2022-06-15 13:39:50|27263.77|27263.77|27247.17|27247.17|27263.77|27263.77|27247.17|27247.17|0
1655300400000|2022-06-15 13:40:00|27236.1|27236.1|27236.1|27236.1|27236.1|27236.1|27236.1|27236.1|0
1655300430000|2022-06-15 13:40:30|27230.56|27230.56|27210.73|27210.73|27230.56|27230.56|27210.73|27210.73|0
1655300440000|2022-06-15 13:40:40|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|27216.26|0
1655300450000|2022-06-15 13:40:50|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|27205.19|0
1655300460000|2022-06-15 13:41:00|27210.73|27210.73|27210.73|27210.73|27210.73|27210.73|27210.73|27210.73|0
1655300470000|2022-06-15 13:41:10|27218.56|27218.56|27218.56|27218.56|27218.56|27218.56|27218.56|27218.56|0
1655300480000|2022-06-15 13:41:20|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|27224.1|0
1655300490000|2022-06-15 13:41:30|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|27240.7|0
1655300500000|2022-06-15 13:41:40|27243.94|27243.94|27247.17|27247.17|27247.17|27247.17|27243.94|27243.94|0
1655300520000|2022-06-15 13:42:00|27250.4|27250.4|27251.33|27251.33|27256.87|27256.87|27250.4|27250.4|0
1655300530000|2022-06-15 13:42:10|27256.87|27256.87|27263.33|27263.33|27263.33|27263.33|27256.87|27256.87|0
1655300580000|2022-06-15 13:43:00|27268.87|27268.87|27272.1|27272.1|27272.1|27272.1|27268.87|27268.87|0
1655300590000|2022-06-15 13:43:10|27265.83|27265.83|27271.36|27271.36|27271.36|27271.36|27265.83|27265.83|0
1655300610000|2022-06-15 13:43:30|27287.97|27287.97|27287.97|27287.97|27287.97|27287.97|27287.97|27287.97|0
1655300620000|2022-06-15 13:43:40|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|0
1655300640000|2022-06-15 13:44:00|27279.29|27279.29|27279.29|27279.29|27279.29|27279.29|27279.29|27279.29|0
1655300650000|2022-06-15 13:44:10|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|27282.43|0
1655300680000|2022-06-15 13:44:40|27260.29|27260.29|27248.29|27248.29|27260.29|27260.29|27248.29|27248.29|0
1655300750000|2022-06-15 13:45:50|27237.22|27237.22|27230.75|27230.75|27237.22|27237.22|27230.75|27230.75|0
1655300820000|2022-06-15 13:47:00|27227.52|27227.52|27216.45|27216.45|27227.52|27227.52|27216.45|27216.45|0
1655300840000|2022-06-15 13:47:20|27213.31|27213.31|27213.31|27213.31|27213.31|27213.31|27213.31|27213.31|0
1655300850000|2022-06-15 13:47:30|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|27210.18|0
1655300860000|2022-06-15 13:47:40|27204.64|27204.64|27204.64|27204.64|27204.64|27204.64|27204.64|27204.64|0
1655300890000|2022-06-15 13:48:10|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|27186.17|0
1655300900000|2022-06-15 13:48:20|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|27189.41|0
1655300940000|2022-06-15 13:49:00|27194.94|27194.94|27194.94|27194.94|27194.94|27194.94|27194.94|27194.94|0
1655300980000|2022-06-15 13:49:40|27189.41|27189.41|27187.11|27187.11|27192.64|27192.64|27187.11|27187.11|0
1655301010000|2022-06-15 13:50:10|27180.83|27180.83|27180.83|27180.83|27180.83|27180.83|27180.83|27180.83|0
1655301030000|2022-06-15 13:50:30|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|0
1655301060000|2022-06-15 13:51:00|27192.83|27192.83|27187.3|27187.3|27192.83|27192.83|27187.3|27187.3|0
1655301070000|2022-06-15 13:51:10|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|27198.37|0
1655301090000|2022-06-15 13:51:30|27220.51|27220.51|27220.51|27220.51|27220.51|27220.51|27220.51|27220.51|0
1655301110000|2022-06-15 13:51:50|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|0
1655301150000|2022-06-15 13:52:30|27211.74|27211.74|27206.94|27206.94|27218.01|27218.01|27206.94|27206.94|0
1655301190000|2022-06-15 13:53:10|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|27212.48|0
1655301200000|2022-06-15 13:53:20|27206.94|27206.94|27201.41|27201.41|27206.94|27206.94|27195.87|27195.87|0
1655301220000|2022-06-15 13:53:40|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|27198.27|0
1655301230000|2022-06-15 13:53:50|27201.41|27201.41|27204.55|27204.55|27204.55|27204.55|27201.41|27201.41|0
1655301240000|2022-06-15 13:54:00|27210.08|27210.08|27210.08|27210.08|27210.08|27210.08|27210.08|27210.08|0
1655301260000|2022-06-15 13:54:20|27206.94|27206.94|27206.94|27206.94|27206.94|27206.94|27206.94|27206.94|0
1655301270000|2022-06-15 13:54:30|27203.81|27203.81|27200.67|27200.67|27203.81|27203.81|27200.67|27200.67|0
1655301290000|2022-06-15 13:54:50|27203.9|27203.9|27203.9|27203.9|27203.9|27203.9|27203.9|27203.9|0
1655301350000|2022-06-15 13:55:50|27209.44|27209.44|27209.44|27209.44|27209.44|27209.44|27209.44|27209.44|0
1655301360000|2022-06-15 13:56:00|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|27214.97|0
1655301390000|2022-06-15 13:56:30|27208.5|27208.5|27202.97|27202.97|27208.5|27208.5|27202.97|27202.97|0
1655301400000|2022-06-15 13:56:40|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|0
1655301420000|2022-06-15 13:57:00|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|27219.57|0
1655301430000|2022-06-15 13:57:10|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|27214.04|0
1655301440000|2022-06-15 13:57:20|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|27202.97|0
1655301450000|2022-06-15 13:57:30|27191.9|27191.9|27191.9|27191.9|27191.9|27191.9|27191.9|27191.9|0
1655301470000|2022-06-15 13:57:50|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|27186.37|0
1655301490000|2022-06-15 13:58:10|27183.13|27183.13|27177.6|27177.6|27183.13|27183.13|27177.6|27177.6|0
1655301540000|2022-06-15 13:59:00|27172.06|27172.06|27172.06|27172.06|27172.06|27172.06|27172.06|27172.06|0
1655301550000|2022-06-15 13:59:10|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|27166.53|0
1655301570000|2022-06-15 13:59:30|27183.13|27183.13|27186.27|27186.27|27186.27|27186.27|27183.13|27183.13|0
1655301610000|2022-06-15 14:00:10|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|27191.81|0
1655301630000|2022-06-15 14:00:30|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|0
1655301670000|2022-06-15 14:01:10|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|27208.41|0
1655301690000|2022-06-15 14:01:30|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|27197.34|0
1655301710000|2022-06-15 14:01:50|27194.2|27194.2|27191.06|27191.06|27194.2|27194.2|27191.06|27191.06|0
1655301730000|2022-06-15 14:02:10|27196.6|27196.6|27190.13|27190.13|27196.6|27196.6|27190.13|27190.13|0
1655301790000|2022-06-15 14:03:10|27195.67|27195.67|27195.67|27195.67|27195.67|27195.67|27195.67|27195.67|0
1655301810000|2022-06-15 14:03:30|27202.13|27202.13|27205.37|27205.37|27205.37|27205.37|27202.13|27202.13|0
1655301830000|2022-06-15 14:03:50|27199.83|27199.83|27199.83|27199.83|27199.83|27199.83|27199.83|27199.83|0
1655301860000|2022-06-15 14:04:20|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|0
1655301910000|2022-06-15 14:05:10|27197.53|27197.53|27197.53|27197.53|27197.53|27197.53|27197.53|27197.53|0
1655301930000|2022-06-15 14:05:30|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|27203.07|0
1655301960000|2022-06-15 14:06:00|27206.2|27206.2|27206.2|27206.2|27206.2|27206.2|27206.2|27206.2|0
1655301970000|2022-06-15 14:06:10|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|0
1655302000000|2022-06-15 14:06:40|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|27214.88|0
1655302020000|2022-06-15 14:07:00|27218.01|27218.01|27232.22|27232.22|27232.22|27232.22|27218.01|27218.01|0
1655302040000|2022-06-15 14:07:20|27235.45|27235.45|27235.45|27235.45|27235.45|27235.45|27235.45|27235.45|0
1655302050000|2022-06-15 14:07:30|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|27229.92|0
1655302060000|2022-06-15 14:07:40|27224.38|27224.38|27218.85|27218.85|27224.38|27224.38|27218.85|27218.85|0
1655302070000|2022-06-15 14:07:50|27213.31|27213.31|27207.78|27207.78|27213.31|27213.31|27207.78|27207.78|0
1655302080000|2022-06-15 14:08:00|27210.92|27210.92|27227.52|27227.52|27227.52|27227.52|27210.92|27210.92|0
1655302090000|2022-06-15 14:08:10|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|27236.93|0
1655302100000|2022-06-15 14:08:20|27248|27248|27248|27248|27248|27248|27248|27248|0
1655302120000|2022-06-15 14:08:40|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|27242.47|0
1655302140000|2022-06-15 14:09:00|27259.07|27259.07|27275.24|27275.24|27275.24|27275.24|27259.07|27259.07|0
1655302150000|2022-06-15 14:09:10|27278.47|27278.47|27278.47|27278.47|27278.47|27278.47|27278.47|27278.47|0
1655302160000|2022-06-15 14:09:20|27272.2|27272.2|27269.06|27269.06|27272.2|27272.2|27269.06|27269.06|0
1655302170000|2022-06-15 14:09:30|27265.83|27265.83|27265.83|27265.83|27265.83|27265.83|27265.83|27265.83|0
1655302180000|2022-06-15 14:09:40|27260.29|27260.29|27257.06|27257.06|27260.29|27260.29|27257.06|27257.06|0
1655302200000|2022-06-15 14:10:00|27253.92|27253.92|27257.06|27257.06|27257.06|27257.06|27253.92|27253.92|0
1655302220000|2022-06-15 14:10:20|27260.2|27260.2|27260.2|27260.2|27260.2|27260.2|27260.2|27260.2|0
1655302230000|2022-06-15 14:10:30|27265.73|27265.73|27265.73|27265.73|27265.73|27265.73|27265.73|27265.73|0
1655302260000|2022-06-15 14:11:00|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|27262.59|0
1655302280000|2022-06-15 14:11:20|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|0
1655302290000|2022-06-15 14:11:30|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|27251.52|0
1655302320000|2022-06-15 14:12:00|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|27257.06|0
1655302360000|2022-06-15 14:12:40|27262.59|27262.59|27252.89|27252.89|27262.59|27262.59|27252.89|27252.89|0
1655302380000|2022-06-15 14:13:00|27246.62|27246.62|27246.62|27246.62|27246.62|27246.62|27246.62|27246.62|0
1655302440000|2022-06-15 14:14:00|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|0
1655302450000|2022-06-15 14:14:10|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|0
1655302470000|2022-06-15 14:14:30|27260.92|27260.92|27252.25|27252.25|27260.92|27260.92|27252.25|27252.25|0
1655302520000|2022-06-15 14:15:20|27257.78|27257.78|27246.71|27246.71|27257.78|27257.78|27246.71|27246.71|0
1655302540000|2022-06-15 14:15:40|27257.78|27257.78|27252.25|27252.25|27257.78|27257.78|27252.25|27252.25|0
1655302550000|2022-06-15 14:15:50|27257.78|27257.78|27252.25|27252.25|27257.78|27257.78|27252.25|27252.25|0
1655302560000|2022-06-15 14:16:00|27257.78|27257.78|27261.02|27261.02|27261.02|27261.02|27257.78|27257.78|0
1655302570000|2022-06-15 14:16:10|27264.15|27264.15|27261.02|27261.02|27264.15|27264.15|27261.02|27261.02|0
1655302600000|2022-06-15 14:16:40|27266.55|27266.55|27269.78|27269.78|27269.78|27269.78|27266.55|27266.55|0
1655302680000|2022-06-15 14:18:00|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|0
1655302700000|2022-06-15 14:18:20|27258.71|27258.71|27253.18|27253.18|27258.71|27258.71|27253.18|27253.18|0
1655302710000|2022-06-15 14:18:30|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|27256.32|0
1655302780000|2022-06-15 14:19:40|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|0
1655302790000|2022-06-15 14:19:50|27269.69|27269.69|27269.69|27269.69|27269.69|27269.69|27269.69|27269.69|0
1655302820000|2022-06-15 14:20:20|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|27258.62|0
1655302830000|2022-06-15 14:20:30|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|0
1655302840000|2022-06-15 14:20:40|27252.25|27252.25|27252.25|27252.25|27252.25|27252.25|27252.25|27252.25|0
1655302860000|2022-06-15 14:21:00|27230.11|27230.11|27224.57|27224.57|27230.11|27230.11|27224.57|27224.57|0
1655302870000|2022-06-15 14:21:10|27219.04|27219.04|27203.81|27203.81|27219.04|27219.04|27203.81|27203.81|0
1655302880000|2022-06-15 14:21:20|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|27209.34|0
1655302900000|2022-06-15 14:21:40|27203.81|27203.81|27209.34|27209.34|27209.34|27209.34|27203.81|27203.81|0
1655302910000|2022-06-15 14:21:50|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|0
1655302920000|2022-06-15 14:22:00|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|0
1655302930000|2022-06-15 14:22:10|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|0
1655302980000|2022-06-15 14:23:00|27225.94|27225.94|27225.94|27225.94|27225.94|27225.94|27225.94|27225.94|0
1655302990000|2022-06-15 14:23:10|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|27220.41|0
1655303000000|2022-06-15 14:23:20|27225.94|27225.94|27237.01|27237.01|27237.01|27237.01|27225.94|27225.94|0
1655303010000|2022-06-15 14:23:30|27253.62|27253.62|27248.08|27248.08|27253.62|27253.62|27248.08|27248.08|0
1655303020000|2022-06-15 14:23:40|27242.55|27242.55|27248.08|27248.08|27248.08|27248.08|27242.55|27242.55|0
1655303030000|2022-06-15 14:23:50|27237.01|27237.01|27242.55|27242.55|27242.55|27242.55|27237.01|27237.01|0
1655303060000|2022-06-15 14:24:20|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|27231.48|0
1655303080000|2022-06-15 14:24:40|27248.08|27248.08|27248.08|27248.08|27248.08|27248.08|27248.08|27248.08|0
1655303100000|2022-06-15 14:25:00|27237.01|27237.01|27240.25|27240.25|27240.25|27240.25|27237.01|27237.01|0
1655303160000|2022-06-15 14:26:00|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|0
1655303180000|2022-06-15 14:26:20|27233.88|27233.88|27233.88|27233.88|27233.88|27233.88|27233.88|27233.88|0
1655303210000|2022-06-15 14:26:50|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|0
1655303230000|2022-06-15 14:27:10|27242.55|27242.55|27242.55|27242.55|27242.55|27242.55|27242.55|27242.55|0
1655303250000|2022-06-15 14:27:30|27249.02|27249.02|27252.25|27252.25|27252.25|27252.25|27249.02|27249.02|0
1655303300000|2022-06-15 14:28:20|27261.95|27261.95|27265.09|27265.09|27265.09|27265.09|27261.95|27261.95|0
1655303310000|2022-06-15 14:28:30|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|27276.16|0
1655303330000|2022-06-15 14:28:50|27281.69|27281.69|27270.62|27270.62|27281.69|27281.69|27270.62|27270.62|0
1655303350000|2022-06-15 14:29:10|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|0
1655303410000|2022-06-15 14:30:10|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|0
1655303430000|2022-06-15 14:30:30|27301.53|27301.53|27301.53|27301.53|27301.53|27301.53|27301.53|27301.53|0
1655303440000|2022-06-15 14:30:40|27295.06|27295.06|27283.99|27283.99|27295.06|27295.06|27283.99|27283.99|0
1655303450000|2022-06-15 14:30:50|27278.46|27278.46|27275.32|27275.32|27278.46|27278.46|27275.32|27275.32|0
1655303470000|2022-06-15 14:31:10|27269.78|27269.78|27269.78|27269.78|27269.78|27269.78|27269.78|27269.78|0
1655303490000|2022-06-15 14:31:30|27266.55|27266.55|27257.04|27257.04|27266.55|27266.55|27257.04|27257.04|0
1655303520000|2022-06-15 14:32:00|27260.18|27260.18|27260.18|27260.18|27260.18|27260.18|27260.18|27260.18|0
1655303530000|2022-06-15 14:32:10|27249.11|27249.11|27245.88|27245.88|27249.11|27249.11|27245.88|27245.88|0
1655303540000|2022-06-15 14:32:20|27240.34|27240.34|27240.34|27240.34|27240.34|27240.34|27240.34|27240.34|0
1655303550000|2022-06-15 14:32:30|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|27245.88|0
1655303560000|2022-06-15 14:32:40|27251.41|27251.41|27251.41|27251.41|27251.41|27251.41|27251.41|27251.41|0
1655303570000|2022-06-15 14:32:50|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|0
1655303590000|2022-06-15 14:33:10|27260.08|27260.08|27254.55|27254.55|27260.08|27260.08|27254.55|27254.55|0
1655303690000|2022-06-15 14:34:50|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|27249.02|0
1655303700000|2022-06-15 14:35:00|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|27254.55|0
1655303720000|2022-06-15 14:35:20|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|27264.25|0
1655303730000|2022-06-15 14:35:30|27267.48|27267.48|27267.48|27267.48|27267.48|27267.48|27267.48|27267.48|0
1655303740000|2022-06-15 14:35:40|27270.62|27270.62|27270.62|27270.62|27270.62|27270.62|27270.62|27270.62|0
1655303750000|2022-06-15 14:35:50|27276.16|27276.16|27265.09|27265.09|27276.16|27276.16|27265.09|27265.09|0
1655303760000|2022-06-15 14:36:00|27261.95|27261.95|27261.95|27261.95|27261.95|27261.95|27261.95|27261.95|0
1655303770000|2022-06-15 14:36:10|27258.81|27258.81|27261.95|27261.95|27261.95|27261.95|27258.81|27258.81|0
1655303780000|2022-06-15 14:36:20|27250.88|27250.88|27261.95|27261.95|27261.95|27261.95|27250.88|27250.88|0
1655303790000|2022-06-15 14:36:30|27265.18|27265.18|27268.32|27268.32|27268.32|27268.32|27265.18|27265.18|0
1655303810000|2022-06-15 14:36:50|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|0
1655303820000|2022-06-15 14:37:00|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|0
1655303840000|2022-06-15 14:37:20|27282.62|27282.62|27282.62|27282.62|27282.62|27282.62|27282.62|27282.62|0
1655303900000|2022-06-15 14:38:20|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|0
1655303940000|2022-06-15 14:39:00|27268.32|27268.32|27279.39|27279.39|27279.39|27279.39|27268.32|27268.32|0
1655303960000|2022-06-15 14:39:20|27273.85|27273.85|27268.32|27268.32|27273.85|27273.85|27268.32|27268.32|0
1655304070000|2022-06-15 14:41:10|27279.39|27279.39|27279.39|27279.39|27279.39|27279.39|27279.39|27279.39|0
1655304080000|2022-06-15 14:41:20|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|27282.53|0
1655304100000|2022-06-15 14:41:40|27288.99|27288.99|27295.46|27295.46|27295.46|27295.46|27288.99|27288.99|0
1655304260000|2022-06-15 14:44:20|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|27300.99|0
1655304280000|2022-06-15 14:44:40|27306.53|27306.53|27309.67|27309.67|27309.67|27309.67|27306.53|27306.53|0
1655304310000|2022-06-15 14:45:10|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|0
1655304320000|2022-06-15 14:45:20|27309.57|27309.57|27303.1|27303.1|27309.57|27309.57|27303.1|27303.1|0
1655304350000|2022-06-15 14:45:50|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|27299.87|0
1655304360000|2022-06-15 14:46:00|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|27294.34|0
1655304370000|2022-06-15 14:46:10|27291.1|27291.1|27302.17|27302.17|27302.17|27302.17|27291.1|27291.1|0
1655304410000|2022-06-15 14:46:50|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|27298.94|0
1655304430000|2022-06-15 14:47:10|27295.71|27295.71|27298.01|27298.01|27301.24|27301.24|27295.71|27295.71|0
1655304480000|2022-06-15 14:48:00|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|27301.24|0
1655304510000|2022-06-15 14:48:30|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|27304.47|0
1655304520000|2022-06-15 14:48:40|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|27310.94|0
1655304530000|2022-06-15 14:48:50|27314.08|27314.08|27325.15|27325.15|27325.15|27325.15|27314.08|27314.08|0
1655304540000|2022-06-15 14:49:00|27319.61|27319.61|27325.15|27325.15|27325.15|27325.15|27319.61|27319.61|0
1655304550000|2022-06-15 14:49:10|27331.61|27331.61|27326.08|27326.08|27331.61|27331.61|27326.08|27326.08|0
1655304590000|2022-06-15 14:49:50|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|0
1655304610000|2022-06-15 14:50:10|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|27337.15|0
1655304630000|2022-06-15 14:50:30|27348.22|27348.22|27348.22|27348.22|27348.22|27348.22|27348.22|27348.22|0
1655304640000|2022-06-15 14:50:40|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|27351.36|0
1655304670000|2022-06-15 14:51:10|27344.89|27344.89|27344.89|27344.89|27344.89|27344.89|27344.89|27344.89|0
1655304680000|2022-06-15 14:51:20|27339.35|27339.35|27339.35|27339.35|27339.35|27339.35|27339.35|27339.35|0
1655304710000|2022-06-15 14:51:50|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|27342.59|0
1655304750000|2022-06-15 14:52:30|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|27337.05|0
1655304770000|2022-06-15 14:52:50|27330.59|27330.59|27327.35|27327.35|27330.59|27330.59|27327.35|27327.35|0
1655304780000|2022-06-15 14:53:00|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|27321.82|0
1655304800000|2022-06-15 14:53:20|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|0
1655304820000|2022-06-15 14:53:40|27305.21|27305.21|27305.21|27305.21|27305.21|27305.21|27305.21|27305.21|0
1655304830000|2022-06-15 14:53:50|27308.45|27308.45|27305.21|27305.21|27308.45|27308.45|27305.21|27305.21|0
1655304860000|2022-06-15 14:54:20|27308.35|27308.35|27308.35|27308.35|27308.35|27308.35|27308.35|27308.35|0
1655304870000|2022-06-15 14:54:30|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|27297.28|0
1655304880000|2022-06-15 14:54:40|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|27302.82|0
1655304900000|2022-06-15 14:55:00|27299.58|27299.58|27296.35|27296.35|27299.58|27299.58|27296.35|27296.35|0
1655304920000|2022-06-15 14:55:20|27299.58|27299.58|27299.58|27299.58|27299.58|27299.58|27299.58|27299.58|0
1655304940000|2022-06-15 14:55:40|27296.45|27296.45|27290.17|27290.17|27296.45|27296.45|27290.17|27290.17|0
1655304990000|2022-06-15 14:56:30|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|0
1655305010000|2022-06-15 14:56:50|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|27296.73|0
1655305020000|2022-06-15 14:57:00|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|27303.01|0
1655305030000|2022-06-15 14:57:10|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|0
1655305070000|2022-06-15 14:57:50|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|27317.22|0
1655305080000|2022-06-15 14:58:00|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|27314.08|0
1655305090000|2022-06-15 14:58:10|27308.54|27308.54|27303.01|27303.01|27308.54|27308.54|27303.01|27303.01|0
1655305110000|2022-06-15 14:58:30|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|27306.24|0
1655305120000|2022-06-15 14:58:40|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|27312.71|0
1655305160000|2022-06-15 14:59:20|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|27318.24|0
1655305190000|2022-06-15 14:59:50|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|27321.48|0
1655305200000|2022-06-15 15:00:00|27332.55|27332.55|27338.08|27338.08|27338.08|27338.08|27332.55|27332.55|0
1655305210000|2022-06-15 15:00:10|27344.55|27344.55|27347.68|27347.68|27347.68|27347.68|27344.55|27344.55|0
1655305220000|2022-06-15 15:00:20|27364.29|27364.29|27364.29|27364.29|27364.29|27364.29|27364.29|27364.29|0
1655305240000|2022-06-15 15:00:40|27367.52|27367.52|27378.59|27378.59|27378.59|27378.59|27367.52|27367.52|0
1655305250000|2022-06-15 15:00:50|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|27385.06|0
1655305280000|2022-06-15 15:01:20|27379.52|27379.52|27366.59|27366.59|27379.52|27379.52|27366.59|27366.59|0
1655305330000|2022-06-15 15:02:10|27372.12|27372.12|27372.12|27372.12|27372.12|27372.12|27372.12|27372.12|0
1655305350000|2022-06-15 15:02:30|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|27377.66|0
1655305370000|2022-06-15 15:02:50|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|27383.19|0
1655305380000|2022-06-15 15:03:00|27386.33|27386.33|27386.33|27386.33|27386.33|27386.33|27386.33|27386.33|0
1655305390000|2022-06-15 15:03:10|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|27391.87|0
1655305400000|2022-06-15 15:03:20|27395.1|27395.1|27400.63|27400.63|27400.63|27400.63|27395.1|27395.1|0
1655305410000|2022-06-15 15:03:30|27406.17|27406.17|27406.17|27406.17|27406.17|27406.17|27406.17|27406.17|0
1655305430000|2022-06-15 15:03:50|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|27395.1|0
1655305460000|2022-06-15 15:04:20|27401.37|27401.37|27404.51|27404.51|27404.51|27404.51|27401.37|27401.37|0
1655305470000|2022-06-15 15:04:30|27407.75|27407.75|27413.28|27413.28|27413.28|27413.28|27407.75|27407.75|0
1655305510000|2022-06-15 15:05:10|27416.51|27416.51|27399.91|27399.91|27416.51|27416.51|27399.91|27399.91|0
1655305520000|2022-06-15 15:05:20|27388.84|27388.84|27388.84|27388.84|27388.84|27388.84|27388.84|27388.84|0
1655305530000|2022-06-15 15:05:30|27391.98|27391.98|27382.28|27382.28|27391.98|27391.98|27382.28|27382.28|0
1655305540000|2022-06-15 15:05:40|27375.91|27375.91|27375.91|27375.91|27375.91|27375.91|27375.91|27375.91|0
1655305550000|2022-06-15 15:05:50|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|27359.3|0
1655305560000|2022-06-15 15:06:00|27367.98|27367.98|27371.11|27371.11|27371.11|27371.11|27367.98|27367.98|0
1655305570000|2022-06-15 15:06:10|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|27365.58|0
1655305580000|2022-06-15 15:06:20|27371.11|27371.11|27371.11|27371.11|27371.11|27371.11|27371.11|27371.11|0
1655305620000|2022-06-15 15:07:00|27374.35|27374.35|27380.81|27380.81|27380.81|27380.81|27374.35|27374.35|0
1655305650000|2022-06-15 15:07:30|27377.68|27377.68|27377.68|27377.68|27377.68|27377.68|27377.68|27377.68|0
1655305690000|2022-06-15 15:08:10|27374.54|27374.54|27374.54|27374.54|27374.54|27374.54|27374.54|27374.54|0
1655305760000|2022-06-15 15:09:20|27369|27369|27362.54|27362.54|27369|27369|27362.54|27362.54|0
1655305770000|2022-06-15 15:09:30|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|27359.4|0
1655305800000|2022-06-15 15:10:00|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|0
1655305830000|2022-06-15 15:10:30|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|27357.1|0
1655305870000|2022-06-15 15:11:10|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|27351.56|0
1655305890000|2022-06-15 15:11:30|27346.03|27346.03|27346.03|27346.03|27346.03|27346.03|27346.03|27346.03|0
1655305910000|2022-06-15 15:11:50|27342.79|27342.79|27339.66|27339.66|27342.79|27342.79|27339.66|27339.66|0
1655305940000|2022-06-15 15:12:20|27334.12|27334.12|27334.12|27334.12|27334.12|27334.12|27334.12|27334.12|0
1655305970000|2022-06-15 15:12:50|27345.19|27345.19|27342.05|27342.05|27345.19|27345.19|27342.05|27342.05|0
1655305980000|2022-06-15 15:13:00|27330.98|27330.98|27327.75|27327.75|27330.98|27330.98|27327.75|27327.75|0
1655306050000|2022-06-15 15:14:10|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|0
1655306060000|2022-06-15 15:14:20|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|27330.05|0
1655306090000|2022-06-15 15:14:50|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|27326.92|0
1655306110000|2022-06-15 15:15:10|27330.15|27330.15|27333.38|27333.38|27333.38|27333.38|27330.15|27330.15|0
1655306150000|2022-06-15 15:15:50|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|27327.85|0
1655306160000|2022-06-15 15:16:00|27333.38|27333.38|27322.31|27322.31|27333.38|27333.38|27322.31|27322.31|0
1655306170000|2022-06-15 15:16:10|27316.78|27316.78|27310.31|27310.31|27316.78|27316.78|27310.31|27310.31|0
1655306180000|2022-06-15 15:16:20|27304.78|27304.78|27304.78|27304.78|27304.78|27304.78|27304.78|27304.78|0
1655306210000|2022-06-15 15:16:50|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|27298.5|0
1655306240000|2022-06-15 15:17:20|27295.27|27295.27|27280.96|27280.96|27295.27|27295.27|27280.96|27280.96|0
1655306260000|2022-06-15 15:17:40|27277.83|27277.83|27277.83|27277.83|27277.83|27277.83|27277.83|27277.83|0
1655306280000|2022-06-15 15:18:00|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|0
1655306290000|2022-06-15 15:18:10|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|0
1655306340000|2022-06-15 15:19:00|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|27277.09|0
1655306350000|2022-06-15 15:19:10|27282.62|27282.62|27273.95|27273.95|27282.62|27282.62|27273.95|27273.95|0
1655306360000|2022-06-15 15:19:20|27268.41|27268.41|27268.41|27268.41|27268.41|27268.41|27268.41|27268.41|0
1655306370000|2022-06-15 15:19:30|27262.88|27262.88|27262.88|27262.88|27262.88|27262.88|27262.88|27262.88|0
1655306400000|2022-06-15 15:20:00|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|27259.65|0
1655306430000|2022-06-15 15:20:30|27265.18|27265.18|27265.18|27265.18|27265.18|27265.18|27265.18|27265.18|0
1655306440000|2022-06-15 15:20:40|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|0
1655306450000|2022-06-15 15:20:50|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|0
1655306460000|2022-06-15 15:21:00|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|27276.25|0
1655306480000|2022-06-15 15:21:20|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|0
1655306510000|2022-06-15 15:21:50|27276.25|27276.25|27293.6|27293.6|27293.6|27293.6|27276.25|27276.25|0
1655306520000|2022-06-15 15:22:00|27288.06|27288.06|27288.06|27288.06|27288.06|27288.06|27288.06|27288.06|0
1655306580000|2022-06-15 15:23:00|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|27281.79|0
1655306600000|2022-06-15 15:23:20|27288.06|27288.06|27296.73|27296.73|27296.73|27296.73|27288.06|27288.06|0
1655306630000|2022-06-15 15:23:50|27293.6|27293.6|27293.6|27293.6|27293.6|27293.6|27293.6|27293.6|0
1655306650000|2022-06-15 15:24:10|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|0
1655306660000|2022-06-15 15:24:20|27295.99|27295.99|27301.53|27301.53|27301.53|27301.53|27295.99|27295.99|0
1655306680000|2022-06-15 15:24:40|27298.29|27298.29|27287.22|27287.22|27298.29|27298.29|27287.22|27287.22|0
1655306690000|2022-06-15 15:24:50|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|27290.46|0
1655306830000|2022-06-15 15:27:10|27279.39|27279.39|27268.32|27268.32|27279.39|27279.39|27268.32|27268.32|0
1655306850000|2022-06-15 15:27:30|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|27273.85|0
1655306900000|2022-06-15 15:28:20|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|27268.32|0
1655306910000|2022-06-15 15:28:30|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|27271.55|0
1655306930000|2022-06-15 15:28:50|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|27274.69|0
1655306940000|2022-06-15 15:29:00|27280.22|27280.22|27274.69|27274.69|27280.22|27280.22|27274.69|27274.69|0
1655306960000|2022-06-15 15:29:20|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|27258.09|0
1655306990000|2022-06-15 15:29:50|27251.81|27251.81|27257.34|27257.34|27257.34|27257.34|27251.81|27251.81|0
1655363720000|2022-06-16 07:15:20|26841.82|26841.82|26841.82|26841.82|26841.82|26841.82|26841.82|26841.82|0
1655363730000|2022-06-16 07:15:30|26830.75|26830.75|26830.75|26830.75|26830.75|26830.75|26830.75|26830.75|0
1655363750000|2022-06-16 07:15:50|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|0
1655363760000|2022-06-16 07:16:00|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|0
1655363770000|2022-06-16 07:16:10|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|0
1655363780000|2022-06-16 07:16:20|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|26790.14|0
1655363790000|2022-06-16 07:16:30|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|26783.68|0
1655363800000|2022-06-16 07:16:40|26794.75|26794.75|26800.28|26800.28|26800.28|26800.28|26794.75|26794.75|0
1655363830000|2022-06-16 07:17:10|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|0
1655363930000|2022-06-16 07:18:50|26756.44|26756.44|26756.44|26756.44|26756.44|26756.44|26756.44|26756.44|0
1655363980000|2022-06-16 07:19:40|26750.17|26750.17|26743.7|26743.7|26750.17|26750.17|26743.7|26743.7|0
1655364000000|2022-06-16 07:20:00|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|0
1655364010000|2022-06-16 07:20:10|26749.24|26749.24|26746|26746|26749.24|26749.24|26746|26746|0
1655364060000|2022-06-16 07:21:00|26723.86|26723.86|26718.33|26718.33|26723.86|26723.86|26718.33|26718.33|0
1655364080000|2022-06-16 07:21:20|26715.1|26715.1|26704.03|26704.03|26715.1|26715.1|26704.03|26704.03|0
1655364090000|2022-06-16 07:21:30|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|26694.61|0
1655364100000|2022-06-16 07:21:40|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|26678.01|0
1655364110000|2022-06-16 07:21:50|26672.47|26672.47|26672.47|26672.47|26672.47|26672.47|26672.47|26672.47|0
1655364140000|2022-06-16 07:22:20|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|0
1655364190000|2022-06-16 07:23:10|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|0
1655364200000|2022-06-16 07:23:20|26638.33|26638.33|26643.87|26643.87|26643.87|26643.87|26632.8|26632.8|0
1655364220000|2022-06-16 07:23:40|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|0
1655364270000|2022-06-16 07:24:30|26677.08|26677.08|26660.47|26660.47|26677.08|26677.08|26660.47|26660.47|0
1655364280000|2022-06-16 07:24:40|26654.94|26654.94|26649.4|26649.4|26654.94|26654.94|26649.4|26649.4|0
1655364300000|2022-06-16 07:25:00|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|0
1655364330000|2022-06-16 07:25:30|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|26666.01|0
1655364360000|2022-06-16 07:26:00|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|26654.94|0
1655364370000|2022-06-16 07:26:10|26645.53|26645.53|26645.53|26645.53|26645.53|26645.53|26645.53|26645.53|0
1655364440000|2022-06-16 07:27:20|26617.85|26617.85|26617.85|26617.85|26617.85|26617.85|26617.85|26617.85|0
1655364460000|2022-06-16 07:27:40|26606.78|26606.78|26606.78|26606.78|26606.78|26606.78|26606.78|26606.78|0
1655364470000|2022-06-16 07:27:50|26612.32|26612.32|26579.99|26579.99|26612.32|26612.32|26579.99|26579.99|0
1655364510000|2022-06-16 07:28:30|26573.71|26573.71|26557.11|26557.11|26573.71|26573.71|26557.11|26557.11|0
1655364540000|2022-06-16 07:29:00|26568.18|26568.18|26568.18|26568.18|26568.18|26568.18|26568.18|26568.18|0
1655364550000|2022-06-16 07:29:10|26555.24|26555.24|26555.24|26555.24|26555.24|26555.24|26555.24|26555.24|0
1655364590000|2022-06-16 07:29:50|26577.87|26577.87|26599.1|26599.1|26599.1|26599.1|26577.87|26577.87|0
1655364600000|2022-06-16 07:30:00|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|0
1655364610000|2022-06-16 07:30:10|26584.89|26584.89|26568.29|26568.29|26584.89|26584.89|26568.29|26568.29|0
1655364620000|2022-06-16 07:30:20|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|0
1655364660000|2022-06-16 07:31:00|26518.47|26518.47|26518.47|26518.47|26518.47|26518.47|26518.47|26518.47|0
1655364680000|2022-06-16 07:31:20|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|0
1655364700000|2022-06-16 07:31:40|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|0
1655364730000|2022-06-16 07:32:10|26507.4|26507.4|26453.37|26453.37|26507.4|26507.4|26453.37|26453.37|0
1655364740000|2022-06-16 07:32:20|26458.91|26458.91|26464.44|26464.44|26464.44|26464.44|26458.91|26458.91|0
1655364750000|2022-06-16 07:32:30|26486.58|26486.58|26486.58|26486.58|26486.58|26486.58|26486.58|26486.58|0
1655364780000|2022-06-16 07:33:00|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|0
1655364790000|2022-06-16 07:33:10|26506.42|26506.42|26523.02|26523.02|26523.02|26523.02|26506.42|26506.42|0
1655364800000|2022-06-16 07:33:20|26539.63|26539.63|26534.09|26534.09|26539.63|26539.63|26534.09|26534.09|0
1655364830000|2022-06-16 07:33:50|26517.49|26517.49|26484.28|26484.28|26517.49|26517.49|26484.28|26484.28|0
1655364840000|2022-06-16 07:34:00|26478.75|26478.75|26463.06|26463.06|26489.81|26489.81|26451.99|26451.99|0
1655364860000|2022-06-16 07:34:20|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|0
1655364900000|2022-06-16 07:35:00|26434.89|26434.89|26434.89|26434.89|26434.89|26434.89|26434.89|26434.89|0
1655364920000|2022-06-16 07:35:20|26423.82|26423.82|26423.82|26423.82|26423.82|26423.82|26423.82|26423.82|0
1655364960000|2022-06-16 07:36:00|26440.42|26440.42|26440.42|26440.42|26440.42|26440.42|26440.42|26440.42|0
1655364980000|2022-06-16 07:36:20|26434.15|26434.15|26434.15|26434.15|26434.15|26434.15|26434.15|26434.15|0
1655365000000|2022-06-16 07:36:40|26428.61|26428.61|26428.61|26428.61|26428.61|26428.61|26428.61|26428.61|0
1655365010000|2022-06-16 07:36:50|26419.94|26419.94|26419.94|26419.94|26419.94|26419.94|26419.94|26419.94|0
1655365030000|2022-06-16 07:37:10|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|0
1655365050000|2022-06-16 07:37:30|26442.08|26442.08|26425.92|26425.92|26442.08|26442.08|26425.92|26425.92|0
1655365070000|2022-06-16 07:37:50|26409.31|26409.31|26403.78|26403.78|26409.31|26409.31|26392.71|26392.71|0
1655365080000|2022-06-16 07:38:00|26409.31|26409.31|26414.85|26414.85|26414.85|26414.85|26409.31|26409.31|0
1655365140000|2022-06-16 07:39:00|26392.71|26392.71|26398.24|26398.24|26398.24|26398.24|26392.71|26392.71|0
1655365150000|2022-06-16 07:39:10|26403.78|26403.78|26403.78|26403.78|26403.78|26403.78|26403.78|26403.78|0
1655365170000|2022-06-16 07:39:30|26398.24|26398.24|26398.24|26398.24|26398.24|26398.24|26398.24|26398.24|0
1655365260000|2022-06-16 07:41:00|26395.01|26395.01|26389.47|26389.47|26395.01|26395.01|26389.47|26389.47|0
1655365310000|2022-06-16 07:41:50|26383.2|26383.2|26399.8|26399.8|26416.41|26416.41|26383.2|26383.2|0
1655365350000|2022-06-16 07:42:30|26410.87|26410.87|26410.87|26410.87|26410.87|26410.87|26410.87|26410.87|0
1655365360000|2022-06-16 07:42:40|26405.34|26405.34|26397.5|26397.5|26405.34|26405.34|26394.27|26394.27|0
1655365380000|2022-06-16 07:43:00|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|0
1655365400000|2022-06-16 07:43:20|26405.34|26405.34|26405.34|26405.34|26405.34|26405.34|26405.34|26405.34|0
1655365410000|2022-06-16 07:43:30|26402.2|26402.2|26402.2|26402.2|26402.2|26402.2|26402.2|26402.2|0
1655365430000|2022-06-16 07:43:50|26413.27|26413.27|26413.27|26413.27|26413.27|26413.27|26413.27|26413.27|0
1655365460000|2022-06-16 07:44:20|26429.87|26429.87|26436.15|26436.15|26436.15|26436.15|26429.87|26429.87|0
1655365500000|2022-06-16 07:45:00|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|0
1655365520000|2022-06-16 07:45:20|26446.48|26446.48|26446.48|26446.48|26446.48|26446.48|26446.48|26446.48|0
1655365540000|2022-06-16 07:45:40|26452.01|26452.01|26452.01|26452.01|26452.01|26452.01|26452.01|26452.01|0
1655365570000|2022-06-16 07:46:10|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|0
1655365610000|2022-06-16 07:46:50|26471.41|26471.41|26454.81|26454.81|26471.41|26471.41|26454.81|26454.81|0
1655365640000|2022-06-16 07:47:20|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|0
1655365650000|2022-06-16 07:47:30|26451.76|26451.76|26451.76|26451.76|26451.76|26451.76|26451.76|26451.76|0
1655365660000|2022-06-16 07:47:40|26448.63|26448.63|26448.63|26448.63|26448.63|26448.63|26448.63|26448.63|0
1655365690000|2022-06-16 07:48:10|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|26458.04|0
1655365730000|2022-06-16 07:48:50|26446.97|26446.97|26446.97|26446.97|26446.97|26446.97|26446.97|26446.97|0
1655365750000|2022-06-16 07:49:10|26443.74|26443.74|26443.74|26443.74|26443.74|26443.74|26443.74|26443.74|0
1655365800000|2022-06-16 07:50:00|26437.27|26437.27|26437.27|26437.27|26437.27|26437.27|26437.27|26437.27|0
1655365810000|2022-06-16 07:50:10|26431.74|26431.74|26420.67|26420.67|26431.74|26431.74|26420.67|26420.67|0
1655365840000|2022-06-16 07:50:40|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|0
1655365880000|2022-06-16 07:51:20|26420.67|26420.67|26414.39|26414.39|26420.67|26420.67|26414.39|26414.39|0
1655365890000|2022-06-16 07:51:30|26419.93|26419.93|26425.46|26425.46|26425.46|26425.46|26419.93|26419.93|0
1655365900000|2022-06-16 07:51:40|26434.87|26434.87|26434.87|26434.87|26434.87|26434.87|26434.87|26434.87|0
1655365910000|2022-06-16 07:51:50|26429.34|26429.34|26429.34|26429.34|26429.34|26429.34|26429.34|26429.34|0
1655365940000|2022-06-16 07:52:20|26412.74|26412.74|26412.74|26412.74|26412.74|26412.74|26412.74|26412.74|0
1655365950000|2022-06-16 07:52:30|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|26415.97|0
1655366040000|2022-06-16 07:54:00|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|0
1655366050000|2022-06-16 07:54:10|26427.04|26427.04|26432.57|26432.57|26432.57|26432.57|26427.04|26427.04|0
1655366120000|2022-06-16 07:55:20|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|0
1655366160000|2022-06-16 07:56:00|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|26430.27|0
1655366180000|2022-06-16 07:56:20|26457.94|26457.94|26452.41|26452.41|26457.94|26457.94|26452.41|26452.41|0
1655366270000|2022-06-16 07:57:50|26446.88|26446.88|26446.88|26446.88|26446.88|26446.88|26446.88|26446.88|0
1655366290000|2022-06-16 07:58:10|26441.34|26441.34|26441.34|26441.34|26441.34|26441.34|26441.34|26441.34|0
1655366320000|2022-06-16 07:58:40|26438.11|26438.11|26426.3|26426.3|26438.11|26438.11|26426.3|26426.3|0
1655366330000|2022-06-16 07:58:50|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|0
1655366340000|2022-06-16 07:59:00|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|0
1655366380000|2022-06-16 07:59:40|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26421.5|26421.5|0
1655366390000|2022-06-16 07:59:50|26438.11|26438.11|26438.11|26438.11|26438.11|26438.11|26438.11|26438.11|0
1655366400000|2022-06-16 08:00:00|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|26427.04|0
1655366430000|2022-06-16 08:00:30|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|0
1655366460000|2022-06-16 08:01:00|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|26421.5|0
1655366470000|2022-06-16 08:01:10|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|0
1655366480000|2022-06-16 08:01:20|26443.64|26443.64|26443.64|26443.64|26443.64|26443.64|26443.64|26443.64|0
1655366510000|2022-06-16 08:01:50|26449.18|26449.18|26449.18|26449.18|26449.18|26449.18|26449.18|26449.18|0
1655366530000|2022-06-16 08:02:10|26454.71|26454.71|26454.71|26454.71|26454.71|26454.71|26454.71|26454.71|0
1655366540000|2022-06-16 08:02:20|26460.25|26460.25|26465.78|26465.78|26465.78|26465.78|26460.25|26460.25|0
1655366560000|2022-06-16 08:02:40|26478.71|26478.71|26475.58|26475.58|26478.71|26478.71|26475.58|26475.58|0
1655366580000|2022-06-16 08:03:00|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|0
1655366610000|2022-06-16 08:03:30|26486.65|26486.65|26486.65|26486.65|26486.65|26486.65|26486.65|26486.65|0
1655366620000|2022-06-16 08:03:40|26497.71|26497.71|26492.18|26492.18|26497.71|26497.71|26492.18|26492.18|0
1655366630000|2022-06-16 08:03:50|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|0
1655366640000|2022-06-16 08:04:00|26514.32|26514.32|26514.32|26514.32|26514.32|26514.32|26514.32|26514.32|0
1655366670000|2022-06-16 08:04:30|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|26503.25|0
1655366700000|2022-06-16 08:05:00|26497.71|26497.71|26492.18|26492.18|26497.71|26497.71|26492.18|26492.18|0
1655366710000|2022-06-16 08:05:10|26486.65|26486.65|26475.58|26475.58|26486.65|26486.65|26475.58|26475.58|0
1655366720000|2022-06-16 08:05:20|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|26481.11|0
1655366730000|2022-06-16 08:05:30|26470.04|26470.04|26470.04|26470.04|26475.58|26475.58|26470.04|26470.04|0
1655366760000|2022-06-16 08:06:00|26481.11|26481.11|26512.49|26512.49|26512.49|26512.49|26481.11|26481.11|0
1655366790000|2022-06-16 08:06:30|26523.56|26523.56|26523.56|26523.56|26523.56|26523.56|26523.56|26523.56|0
1655366820000|2022-06-16 08:07:00|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|0
1655366830000|2022-06-16 08:07:10|26547.92|26547.92|26560.47|26560.47|26560.47|26560.47|26547.92|26547.92|0
1655366840000|2022-06-16 08:07:20|26566|26566|26566|26566|26566|26566|26566|26566|0
1655366850000|2022-06-16 08:07:30|26572.28|26572.28|26585.75|26585.75|26585.75|26585.75|26569.14|26569.14|0
1655366860000|2022-06-16 08:07:40|26582.61|26582.61|26611.32|26611.32|26611.32|26611.32|26582.61|26582.61|0
1655366870000|2022-06-16 08:07:50|26614.46|26614.46|26620.93|26620.93|26620.93|26620.93|26614.46|26614.46|0
1655366880000|2022-06-16 08:08:00|26617.79|26617.79|26617.79|26617.79|26617.79|26617.79|26617.79|26617.79|0
1655366900000|2022-06-16 08:08:20|26605.24|26605.24|26602.1|26602.1|26605.24|26605.24|26602.1|26602.1|0
1655366910000|2022-06-16 08:08:30|26605.34|26605.34|26605.34|26605.34|26605.34|26605.34|26605.34|26605.34|0
1655366920000|2022-06-16 08:08:40|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|0
1655366940000|2022-06-16 08:09:00|26611.9|26611.9|26611.9|26611.9|26611.9|26611.9|26611.9|26611.9|0
1655366950000|2022-06-16 08:09:10|26622.97|26622.97|26619.83|26619.83|26622.97|26622.97|26619.83|26619.83|0
1655366970000|2022-06-16 08:09:30|26610.13|26610.13|26610.13|26610.13|26610.13|26610.13|26610.13|26610.13|0
1655366990000|2022-06-16 08:09:50|26600.72|26600.72|26600.72|26600.72|26600.72|26600.72|26600.72|26600.72|0
1655367020000|2022-06-16 08:10:20|26584.11|26584.11|26584.11|26584.11|26595.18|26595.18|26578.58|26578.58|0
1655367030000|2022-06-16 08:10:30|26589.65|26589.65|26578.58|26578.58|26589.65|26589.65|26578.58|26578.58|0
1655367040000|2022-06-16 08:10:40|26567.51|26567.51|26567.51|26567.51|26567.51|26567.51|26567.51|26567.51|0
1655367050000|2022-06-16 08:10:50|26573.78|26573.78|26573.78|26573.78|26573.78|26573.78|26573.78|26573.78|0
1655367060000|2022-06-16 08:11:00|26564.08|26564.08|26560.85|26560.85|26564.08|26564.08|26560.85|26560.85|0
1655367070000|2022-06-16 08:11:10|26554.58|26554.58|26542.02|26542.02|26554.58|26554.58|26542.02|26542.02|0
1655367100000|2022-06-16 08:11:40|26519.89|26519.89|26519.89|26519.89|26519.89|26519.89|26519.89|26519.89|0
1655367110000|2022-06-16 08:11:50|26514.35|26514.35|26514.35|26514.35|26514.35|26514.35|26514.35|26514.35|0
1655367120000|2022-06-16 08:12:00|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|0
1655367130000|2022-06-16 08:12:10|26501.8|26501.8|26501.8|26501.8|26501.8|26501.8|26501.8|26501.8|0
1655367160000|2022-06-16 08:12:40|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|26496.27|0
1655367190000|2022-06-16 08:13:10|26490.73|26490.73|26490.73|26490.73|26490.73|26490.73|26490.73|26490.73|0
1655367210000|2022-06-16 08:13:30|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|26512.87|0
1655367270000|2022-06-16 08:14:30|26509.64|26509.64|26509.64|26509.64|26509.64|26509.64|26509.64|26509.64|0
1655367280000|2022-06-16 08:14:40|26503.36|26503.36|26503.36|26503.36|26503.36|26503.36|26503.36|26503.36|0
1655367290000|2022-06-16 08:14:50|26497.09|26497.09|26497.09|26497.09|26497.09|26497.09|26497.09|26497.09|0
1655367320000|2022-06-16 08:15:20|26503.36|26503.36|26500.13|26500.13|26503.36|26503.36|26500.13|26500.13|0
1655367400000|2022-06-16 08:16:40|26490.71|26490.71|26490.71|26490.71|26490.71|26490.71|26490.71|26490.71|0
1655367450000|2022-06-16 08:17:30|26501.78|26501.78|26501.78|26501.78|26501.78|26501.78|26501.78|26501.78|0
1655367460000|2022-06-16 08:17:40|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|0
1655367490000|2022-06-16 08:18:10|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|26504.18|0
1655367510000|2022-06-16 08:18:30|26498.65|26498.65|26508.35|26508.35|26508.35|26508.35|26498.65|26498.65|0
1655367550000|2022-06-16 08:19:10|26502.81|26502.81|26491.74|26491.74|26502.81|26502.81|26491.74|26491.74|0
1655367570000|2022-06-16 08:19:30|26486.21|26486.21|26486.21|26486.21|26486.21|26486.21|26486.21|26486.21|0
1655367590000|2022-06-16 08:19:50|26491.74|26491.74|26491.74|26491.74|26491.74|26491.74|26491.74|26491.74|0
1655367600000|2022-06-16 08:20:00|26502.81|26502.81|26502.81|26502.81|26502.81|26502.81|26502.81|26502.81|0
1655367660000|2022-06-16 08:21:00|26508.35|26508.35|26508.35|26508.35|26508.35|26508.35|26508.35|26508.35|0
1655367680000|2022-06-16 08:21:20|26517.76|26517.76|26523.29|26523.29|26523.29|26523.29|26517.76|26517.76|0
1655367690000|2022-06-16 08:21:30|26513.59|26513.59|26497.91|26497.91|26513.59|26513.59|26497.91|26497.91|0
1655367730000|2022-06-16 08:22:10|26492.37|26492.37|26492.37|26492.37|26492.37|26492.37|26492.37|26492.37|0
1655367740000|2022-06-16 08:22:20|26503.44|26503.44|26503.44|26503.44|26503.44|26503.44|26503.44|26503.44|0
1655367750000|2022-06-16 08:22:30|26497.16|26497.16|26487.75|26487.75|26497.16|26497.16|26487.75|26487.75|0
1655367760000|2022-06-16 08:22:40|26478.34|26478.34|26478.34|26478.34|26478.34|26478.34|26478.34|26478.34|0
1655367770000|2022-06-16 08:22:50|26467.27|26467.27|26462.67|26462.67|26467.27|26467.27|26449.73|26449.73|0
1655367780000|2022-06-16 08:23:00|26468.94|26468.94|26465.8|26465.8|26468.94|26468.94|26465.8|26465.8|0
1655367800000|2022-06-16 08:23:20|26487.94|26487.94|26493.48|26493.48|26493.48|26493.48|26487.94|26487.94|0
1655367810000|2022-06-16 08:23:30|26496.62|26496.62|26502.15|26502.15|26502.15|26502.15|26496.62|26496.62|0
1655367900000|2022-06-16 08:25:00|26505.29|26505.29|26508.43|26508.43|26508.43|26508.43|26505.29|26505.29|0
1655367910000|2022-06-16 08:25:10|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|26513.96|0
1655368020000|2022-06-16 08:27:00|26520.24|26520.24|26513.96|26513.96|26520.24|26520.24|26513.96|26513.96|0
1655368060000|2022-06-16 08:27:40|26525.03|26525.03|26525.03|26525.03|26525.03|26525.03|26525.03|26525.03|0
1655368070000|2022-06-16 08:27:50|26528.17|26528.17|26528.17|26528.17|26528.17|26528.17|26528.17|26528.17|0
1655368090000|2022-06-16 08:28:10|26547.57|26547.57|26528.17|26528.17|26547.57|26547.57|26528.17|26528.17|0
1655368110000|2022-06-16 08:28:30|26534.63|26534.63|26534.63|26534.63|26534.63|26534.63|26534.63|26534.63|0
1655368150000|2022-06-16 08:29:10|26541.1|26541.1|26541.1|26541.1|26541.1|26541.1|26541.1|26541.1|0
1655368160000|2022-06-16 08:29:20|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|0
1655368280000|2022-06-16 08:31:20|26524.5|26524.5|26530.03|26530.03|26530.03|26530.03|26524.5|26524.5|0
1655368320000|2022-06-16 08:32:00|26518.96|26518.96|26524.5|26524.5|26524.5|26524.5|26518.96|26518.96|0
1655368370000|2022-06-16 08:32:50|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|26535.56|0
1655368400000|2022-06-16 08:33:20|26522.63|26522.63|26519.4|26519.4|26522.63|26522.63|26519.4|26519.4|0
1655368410000|2022-06-16 08:33:30|26530.47|26530.47|26530.47|26530.47|26530.47|26530.47|26530.47|26530.47|0
1655368450000|2022-06-16 08:34:10|26527.33|26527.33|26527.33|26527.33|26527.33|26527.33|26527.33|26527.33|0
1655368500000|2022-06-16 08:35:00|26521.8|26521.8|26521.8|26521.8|26521.8|26521.8|26521.8|26521.8|0
1655368530000|2022-06-16 08:35:30|26512.1|26512.1|26505.63|26505.63|26512.1|26512.1|26505.63|26505.63|0
1655368550000|2022-06-16 08:35:50|26499.36|26499.36|26499.36|26499.36|26499.36|26499.36|26499.36|26499.36|0
1655368680000|2022-06-16 08:38:00|26508.77|26508.77|26505.63|26505.63|26508.77|26508.77|26499.36|26499.36|0
1655368710000|2022-06-16 08:38:30|26516.7|26516.7|26516.7|26516.7|26522.23|26522.23|26516.7|26516.7|0
1655368800000|2022-06-16 08:40:00|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|0
1655368860000|2022-06-16 08:41:00|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|0
1655368910000|2022-06-16 08:41:50|26522.23|26522.23|26522.23|26522.23|26522.23|26522.23|26522.23|26522.23|0
1655368930000|2022-06-16 08:42:10|26527.77|26527.77|26527.77|26527.77|26527.77|26527.77|26527.77|26527.77|0
1655368990000|2022-06-16 08:43:10|26511.17|26511.17|26511.17|26511.17|26511.17|26511.17|26511.17|26511.17|0
1655369000000|2022-06-16 08:43:20|26505.63|26505.63|26516.7|26516.7|26516.7|26516.7|26505.63|26505.63|0
1655369030000|2022-06-16 08:43:50|26519.84|26519.84|26519.84|26519.84|26519.84|26519.84|26519.84|26519.84|0
1655369060000|2022-06-16 08:44:20|26520.77|26520.77|26520.77|26520.77|26520.77|26520.77|26520.77|26520.77|0
1655369150000|2022-06-16 08:45:50|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|0
1655369160000|2022-06-16 08:46:00|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|26513.75|0
1655369170000|2022-06-16 08:46:10|26519.29|26519.29|26524.82|26524.82|26524.82|26524.82|26519.29|26519.29|0
1655369180000|2022-06-16 08:46:20|26530.36|26530.36|26524.82|26524.82|26530.36|26530.36|26524.82|26524.82|0
1655369220000|2022-06-16 08:47:00|26518.55|26518.55|26518.55|26518.55|26518.55|26518.55|26518.55|26518.55|0
1655369230000|2022-06-16 08:47:10|26515.41|26515.41|26499.72|26499.72|26515.41|26515.41|26499.72|26499.72|0
1655369240000|2022-06-16 08:47:20|26496.58|26496.58|26506|26506|26506|26506|26496.58|26496.58|0
1655369260000|2022-06-16 08:47:40|26512.46|26512.46|26512.46|26512.46|26512.46|26512.46|26512.46|26512.46|0
1655369280000|2022-06-16 08:48:00|26515.6|26515.6|26518.74|26518.74|26518.74|26518.74|26515.6|26515.6|0
1655369290000|2022-06-16 08:48:10|26524.27|26524.27|26524.27|26524.27|26524.27|26524.27|26524.27|26524.27|0
1655369300000|2022-06-16 08:48:20|26518.74|26518.74|26518.74|26518.74|26518.74|26518.74|26518.74|26518.74|0
1655369340000|2022-06-16 08:49:00|26525.01|26525.01|26536.08|26536.08|26536.08|26536.08|26525.01|26525.01|0
1655369350000|2022-06-16 08:49:10|26541.62|26541.62|26541.62|26541.62|26541.62|26541.62|26541.62|26541.62|0
1655369400000|2022-06-16 08:50:00|26536.08|26536.08|26536.08|26536.08|26536.08|26536.08|26536.08|26536.08|0
1655369410000|2022-06-16 08:50:10|26542.36|26542.36|26529.43|26529.43|26542.36|26542.36|26526.19|26526.19|0
1655369440000|2022-06-16 08:50:40|26516.88|26516.88|26507.18|26507.18|26516.88|26516.88|26507.18|26507.18|0
1655369480000|2022-06-16 08:51:20|26446.29|26446.29|26452.46|26452.46|26462.16|26462.16|26440.02|26440.02|0
1655369490000|2022-06-16 08:51:30|26446.92|26446.92|26452.46|26452.46|26452.46|26452.46|26446.92|26446.92|0
1655369520000|2022-06-16 08:52:00|26441.39|26441.39|26452.46|26452.46|26452.46|26452.46|26441.39|26441.39|0
1655369540000|2022-06-16 08:52:20|26449.32|26449.32|26449.32|26449.32|26449.32|26449.32|26449.32|26449.32|0
1655369570000|2022-06-16 08:52:50|26439.62|26439.62|26433.15|26433.15|26439.62|26439.62|26433.15|26433.15|0
1655369590000|2022-06-16 08:53:10|26436.29|26436.29|26442.57|26442.57|26442.57|26442.57|26436.29|26436.29|0
1655369640000|2022-06-16 08:54:00|26445.8|26445.8|26429.2|26429.2|26445.8|26445.8|26429.2|26429.2|0
1655369680000|2022-06-16 08:54:40|26422.73|26422.73|26422.73|26422.73|26422.73|26422.73|26422.73|26422.73|0
1655369700000|2022-06-16 08:55:00|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|0
1655369850000|2022-06-16 08:57:30|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|0
1655369860000|2022-06-16 08:57:40|26435.17|26435.17|26435.17|26435.17|26435.17|26435.17|26435.17|26435.17|0
1655369880000|2022-06-16 08:58:00|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|0
1655369890000|2022-06-16 08:58:10|26424.1|26424.1|26424.1|26424.1|26424.1|26424.1|26424.1|26424.1|0
1655369910000|2022-06-16 08:58:30|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|0
1655369930000|2022-06-16 08:58:50|26404.7|26404.7|26404.7|26404.7|26404.7|26404.7|26404.7|26404.7|0
1655369940000|2022-06-16 08:59:00|26382.56|26382.56|26382.56|26382.56|26382.56|26382.56|26382.56|26382.56|0
1655369970000|2022-06-16 08:59:30|26369.63|26369.63|26369.63|26369.63|26369.63|26369.63|26369.63|26369.63|0
1655369980000|2022-06-16 08:59:40|26357.08|26357.08|26360.31|26360.31|26360.31|26360.31|26357.08|26357.08|0
1655369990000|2022-06-16 08:59:50|26343.71|26343.71|26338.17|26338.17|26343.71|26343.71|26338.17|26338.17|0
1655370060000|2022-06-16 09:01:00|26343.71|26343.71|26340.48|26340.48|26346.94|26346.94|26340.48|26340.48|0
1655370120000|2022-06-16 09:02:00|26346.01|26346.01|26329.41|26329.41|26346.01|26346.01|26329.41|26329.41|0
1655370160000|2022-06-16 09:02:40|26323.87|26323.87|26323.87|26323.87|26323.87|26323.87|26323.87|26323.87|0
1655370170000|2022-06-16 09:02:50|26312.8|26312.8|26312.8|26312.8|26312.8|26312.8|26312.8|26312.8|0
1655370200000|2022-06-16 09:03:20|26309.66|26309.66|26309.66|26309.66|26309.66|26309.66|26309.66|26309.66|0
1655370230000|2022-06-16 09:03:50|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|0
1655370260000|2022-06-16 09:04:20|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|0
1655370270000|2022-06-16 09:04:30|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|0
1655370300000|2022-06-16 09:05:00|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|0
1655370330000|2022-06-16 09:05:30|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|26289.92|0
1655370350000|2022-06-16 09:05:50|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|26300.99|0
1655370360000|2022-06-16 09:06:00|26312.06|26312.06|26312.06|26312.06|26312.06|26312.06|26312.06|26312.06|0
1655370370000|2022-06-16 09:06:10|26300.99|26300.99|26312.06|26312.06|26312.06|26312.06|26300.99|26300.99|0
1655370430000|2022-06-16 09:07:10|26330.89|26330.89|26354.7|26354.7|26364.4|26364.4|26330.89|26330.89|0
1655370550000|2022-06-16 09:09:10|26338.09|26338.09|26338.09|26338.09|26338.09|26338.09|26332.56|26332.56|0
1655370600000|2022-06-16 09:10:00|26327.02|26327.02|26327.02|26327.02|26327.02|26327.02|26327.02|26327.02|0
1655370630000|2022-06-16 09:10:30|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|0
1655370640000|2022-06-16 09:10:40|26319.27|26319.27|26319.27|26319.27|26319.27|26319.27|26319.27|26319.27|0
1655370650000|2022-06-16 09:10:50|26325.73|26325.73|26325.73|26325.73|26325.73|26325.73|26325.73|26325.73|0
1655370690000|2022-06-16 09:11:30|26331.27|26331.27|26331.27|26331.27|26331.27|26331.27|26331.27|26331.27|0
1655370770000|2022-06-16 09:12:50|26343.82|26343.82|26343.82|26343.82|26343.82|26343.82|26343.82|26343.82|0
1655370790000|2022-06-16 09:13:10|26349.35|26349.35|26349.35|26349.35|26349.35|26349.35|26349.35|26349.35|0
1655370880000|2022-06-16 09:14:40|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|0
1655370930000|2022-06-16 09:15:30|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|0
1655371030000|2022-06-16 09:17:10|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|0
1655371080000|2022-06-16 09:18:00|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|0
1655371100000|2022-06-16 09:18:20|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|26366.89|0
1655371120000|2022-06-16 09:18:40|26361.36|26361.36|26355.82|26355.82|26361.36|26361.36|26355.82|26355.82|0
1655371130000|2022-06-16 09:18:50|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|0
1655371160000|2022-06-16 09:19:20|26355.82|26355.82|26355.82|26355.82|26355.82|26355.82|26355.82|26355.82|0
1655371180000|2022-06-16 09:19:40|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|0
1655371220000|2022-06-16 09:20:20|26328.15|26328.15|26328.15|26328.15|26328.15|26328.15|26328.15|26328.15|0
1655371250000|2022-06-16 09:20:50|26318.45|26318.45|26321.68|26321.68|26321.68|26321.68|26318.45|26318.45|0
1655371260000|2022-06-16 09:21:00|26310.61|26310.61|26307.47|26307.47|26310.61|26310.61|26307.47|26307.47|0
1655371280000|2022-06-16 09:21:20|26318.54|26318.54|26318.54|26318.54|26318.54|26318.54|26318.54|26318.54|0
1655371330000|2022-06-16 09:22:10|26313.01|26313.01|26313.01|26313.01|26313.01|26313.01|26313.01|26313.01|0
1655371370000|2022-06-16 09:22:50|26335.15|26335.15|26333.78|26333.78|26344.85|26344.85|26333.78|26333.78|0
1655371430000|2022-06-16 09:23:50|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|0
1655371470000|2022-06-16 09:24:30|26350.38|26350.38|26350.38|26350.38|26350.38|26350.38|26350.38|26350.38|0
1655371500000|2022-06-16 09:25:00|26355.92|26355.92|26350.38|26350.38|26355.92|26355.92|26350.38|26350.38|0
1655371540000|2022-06-16 09:25:40|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|0
1655371630000|2022-06-16 09:27:10|26345.59|26345.59|26345.59|26345.59|26345.59|26345.59|26345.59|26345.59|0
1655371640000|2022-06-16 09:27:20|26348.82|26348.82|26339.41|26339.41|26348.82|26348.82|26339.41|26339.41|0
1655371660000|2022-06-16 09:27:40|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|0
1655371680000|2022-06-16 09:28:00|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|26339.31|0
1655371740000|2022-06-16 09:29:00|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|0
1655371890000|2022-06-16 09:31:30|26339.31|26339.31|26333.78|26333.78|26339.31|26339.31|26333.78|26333.78|0
1655371900000|2022-06-16 09:31:40|26328.24|26328.24|26339.31|26339.31|26339.31|26339.31|26328.24|26328.24|0
1655371910000|2022-06-16 09:31:50|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|26333.78|0
1655371920000|2022-06-16 09:32:00|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|0
1655371930000|2022-06-16 09:32:10|26345.78|26345.78|26334.71|26334.71|26345.78|26345.78|26334.71|26334.71|0
1655371940000|2022-06-16 09:32:20|26329.17|26329.17|26329.17|26329.17|26329.17|26329.17|26329.17|26329.17|0
1655371950000|2022-06-16 09:32:30|26334.71|26334.71|26323.64|26323.64|26334.71|26334.71|26323.64|26323.64|0
1655371980000|2022-06-16 09:33:00|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|26340.24|0
1655371990000|2022-06-16 09:33:10|26334.71|26334.71|26334.71|26334.71|26334.71|26334.71|26334.71|26334.71|0
1655372040000|2022-06-16 09:34:00|26337.94|26337.94|26326.87|26326.87|26337.94|26337.94|26326.87|26326.87|0
1655372060000|2022-06-16 09:34:20|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|26321.34|0
1655372090000|2022-06-16 09:34:50|26326.87|26326.87|26326.87|26326.87|26326.87|26326.87|26326.87|26326.87|0
1655372100000|2022-06-16 09:35:00|26332.41|26332.41|26321.34|26321.34|26332.41|26332.41|26321.34|26321.34|0
1655372110000|2022-06-16 09:35:10|26318.1|26318.1|26318.1|26318.1|26318.1|26318.1|26318.1|26318.1|0
1655372160000|2022-06-16 09:36:00|26312.57|26312.57|26312.57|26312.57|26312.57|26312.57|26312.57|26312.57|0
1655372170000|2022-06-16 09:36:10|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|26306.1|0
1655372180000|2022-06-16 09:36:20|26299.83|26299.83|26296.59|26296.59|26299.83|26299.83|26296.59|26296.59|0
1655372230000|2022-06-16 09:37:10|26291.06|26291.06|26291.06|26291.06|26291.06|26291.06|26291.06|26291.06|0
1655372280000|2022-06-16 09:38:00|26287.83|26287.83|26268.43|26268.43|26287.83|26287.83|26268.43|26268.43|0
1655372310000|2022-06-16 09:38:30|26284.59|26284.59|26284.59|26284.59|26284.59|26284.59|26284.59|26284.59|0
1655372340000|2022-06-16 09:39:00|26267.99|26267.99|26267.99|26267.99|26267.99|26267.99|26267.99|26267.99|0
1655372350000|2022-06-16 09:39:10|26261.71|26261.71|26261.71|26261.71|26261.71|26261.71|26261.71|26261.71|0
1655372360000|2022-06-16 09:39:20|26252.01|26252.01|26252.01|26252.01|26252.01|26252.01|26252.01|26252.01|0
1655372390000|2022-06-16 09:39:50|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|0
1655372410000|2022-06-16 09:40:10|26246.48|26246.48|26252.01|26252.01|26252.01|26252.01|26246.48|26246.48|0
1655372420000|2022-06-16 09:40:20|26258.48|26258.48|26258.48|26258.48|26258.48|26258.48|26258.48|26258.48|0
1655372460000|2022-06-16 09:41:00|26264.76|26264.76|26281.36|26281.36|26281.36|26281.36|26264.76|26264.76|0
1655372480000|2022-06-16 09:41:20|26284.59|26284.59|26281.36|26281.36|26284.59|26284.59|26281.36|26281.36|0
1655372590000|2022-06-16 09:43:10|26286.9|26286.9|26286.9|26286.9|26286.9|26286.9|26286.9|26286.9|0
1655372640000|2022-06-16 09:44:00|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|0
1655372710000|2022-06-16 09:45:10|26264.76|26264.76|26264.76|26264.76|26264.76|26264.76|26264.76|26264.76|0
1655372720000|2022-06-16 09:45:20|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|0
1655372730000|2022-06-16 09:45:30|26272.69|26272.69|26272.69|26272.69|26272.69|26272.69|26272.69|26272.69|0
1655372760000|2022-06-16 09:46:00|26262.99|26262.99|26262.99|26262.99|26262.99|26262.99|26262.99|26262.99|0
1655372810000|2022-06-16 09:46:50|26257.45|26257.45|26257.45|26257.45|26257.45|26257.45|26257.45|26257.45|0
1655372840000|2022-06-16 09:47:20|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|26251.92|0
1655372850000|2022-06-16 09:47:30|26248.69|26248.69|26245.45|26245.45|26248.69|26248.69|26245.45|26245.45|0
1655372880000|2022-06-16 09:48:00|26250.99|26250.99|26250.99|26250.99|26250.99|26250.99|26250.99|26250.99|0
1655372890000|2022-06-16 09:48:10|26256.52|26256.52|26267.59|26267.59|26267.59|26267.59|26256.52|26256.52|0
1655372920000|2022-06-16 09:48:40|26264.45|26264.45|26264.45|26264.45|26264.45|26264.45|26264.45|26264.45|0
1655372980000|2022-06-16 09:49:40|26267.69|26267.69|26274.15|26274.15|26274.15|26274.15|26267.69|26267.69|0
1655373070000|2022-06-16 09:51:10|26267.69|26267.69|26267.69|26267.69|26267.69|26267.69|26267.69|26267.69|0
1655373130000|2022-06-16 09:52:10|26251.08|26251.08|26251.08|26251.08|26251.08|26251.08|26251.08|26251.08|0
1655373140000|2022-06-16 09:52:20|26256.62|26256.62|26256.62|26256.62|26256.62|26256.62|26256.62|26256.62|0
1655373160000|2022-06-16 09:52:40|26259.76|26259.76|26259.76|26259.76|26259.76|26259.76|26259.76|26259.76|0
1655373200000|2022-06-16 09:53:20|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|0
1655373220000|2022-06-16 09:53:40|26257.36|26257.36|26257.36|26257.36|26257.36|26257.36|26257.36|26257.36|0
1655373340000|2022-06-16 09:55:40|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|26262.89|0
1655373370000|2022-06-16 09:56:10|26257.36|26257.36|26268.43|26268.43|26268.43|26268.43|26257.36|26257.36|0
1655373380000|2022-06-16 09:56:20|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|0
1655373470000|2022-06-16 09:57:50|26280.43|26280.43|26280.43|26280.43|26280.43|26280.43|26280.43|26280.43|0
1655373550000|2022-06-16 09:59:10|26277.2|26277.2|26277.2|26277.2|26277.2|26277.2|26273.96|26273.96|0
1655373570000|2022-06-16 09:59:30|26288.27|26288.27|26288.27|26288.27|26288.27|26288.27|26288.27|26288.27|0
1655373590000|2022-06-16 09:59:50|26285.13|26285.13|26285.13|26285.13|26285.13|26285.13|26285.13|26285.13|0
1655373600000|2022-06-16 10:00:00|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|0
1655373610000|2022-06-16 10:00:10|26273.32|26273.32|26266.85|26266.85|26273.32|26273.32|26266.85|26266.85|0
1655373630000|2022-06-16 10:00:30|26255.78|26255.78|26261.32|26261.32|26261.32|26261.32|26255.78|26255.78|0
1655373680000|2022-06-16 10:01:20|26250.25|26250.25|26250.25|26250.25|26250.25|26250.25|26250.25|26250.25|0
1655373720000|2022-06-16 10:02:00|26253.38|26253.38|26253.38|26253.38|26253.38|26253.38|26250.25|26250.25|0
1655373930000|2022-06-16 10:05:30|26246.92|26246.92|26252.45|26252.45|26252.45|26252.45|26246.92|26246.92|0
1655373940000|2022-06-16 10:05:40|26258.92|26258.92|26258.92|26258.92|26258.92|26258.92|26258.92|26258.92|0
1655373970000|2022-06-16 10:06:10|26236.78|26236.78|26236.78|26236.78|26236.78|26236.78|26236.78|26236.78|0
1655373980000|2022-06-16 10:06:20|26253.38|26253.38|26247.85|26247.85|26253.38|26253.38|26247.85|26247.85|0
1655374050000|2022-06-16 10:07:30|26254.13|26254.13|26254.13|26254.13|26254.13|26254.13|26254.13|26254.13|0
1655374080000|2022-06-16 10:08:00|26259.66|26259.66|26259.66|26259.66|26259.66|26259.66|26259.66|26259.66|0
1655374100000|2022-06-16 10:08:20|26270.73|26270.73|26270.73|26270.73|26270.73|26270.73|26270.73|26270.73|0
1655374160000|2022-06-16 10:09:20|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|0
1655374200000|2022-06-16 10:10:00|26285.96|26285.96|26295.66|26295.66|26295.66|26295.66|26285.96|26285.96|0
1655374210000|2022-06-16 10:10:10|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|26298.9|0
1655374270000|2022-06-16 10:11:10|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|0
1655374290000|2022-06-16 10:11:30|26308.5|26308.5|26308.5|26308.5|26308.5|26308.5|26308.5|26308.5|0
1655374370000|2022-06-16 10:12:50|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|0
1655374380000|2022-06-16 10:13:00|26311.73|26311.73|26314.97|26314.97|26314.97|26314.97|26311.73|26311.73|0
1655374400000|2022-06-16 10:13:20|26337.11|26337.11|26348.18|26348.18|26348.18|26348.18|26337.11|26337.11|0
1655374430000|2022-06-16 10:13:50|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|0
1655374450000|2022-06-16 10:14:10|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|26350.48|0
1655374570000|2022-06-16 10:16:10|26339.41|26339.41|26339.41|26339.41|26339.41|26339.41|26339.41|26339.41|0
1655374610000|2022-06-16 10:16:50|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|0
1655374630000|2022-06-16 10:17:10|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|0
1655374650000|2022-06-16 10:17:30|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|0
1655374800000|2022-06-16 10:20:00|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|0
1655374810000|2022-06-16 10:20:10|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|0
1655374820000|2022-06-16 10:20:20|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|26353.71|0
1655374870000|2022-06-16 10:21:10|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|0
1655374880000|2022-06-16 10:21:20|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|26348.18|0
1655374920000|2022-06-16 10:22:00|26342.64|26342.64|26345.87|26345.87|26345.87|26345.87|26342.64|26342.64|0
1655374960000|2022-06-16 10:22:40|26351.41|26351.41|26351.41|26351.41|26351.41|26351.41|26351.41|26351.41|0
1655374970000|2022-06-16 10:22:50|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|26345.87|0
1655374990000|2022-06-16 10:23:10|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|26342.64|0
1655375000000|2022-06-16 10:23:20|26339.5|26339.5|26339.5|26339.5|26339.5|26339.5|26339.5|26339.5|0
1655375010000|2022-06-16 10:23:30|26345.97|26345.97|26342.83|26342.83|26345.97|26345.97|26342.83|26342.83|0
1655375130000|2022-06-16 10:25:30|26353.9|26353.9|26357.13|26357.13|26357.13|26357.13|26353.9|26353.9|0
1655375150000|2022-06-16 10:25:50|26360.37|26360.37|26363.6|26363.6|26363.6|26363.6|26360.37|26360.37|0
1655375240000|2022-06-16 10:27:20|26370.07|26370.07|26379.77|26379.77|26379.77|26379.77|26370.07|26370.07|0
1655375250000|2022-06-16 10:27:30|26376.53|26376.53|26379.77|26379.77|26379.77|26379.77|26376.53|26376.53|0
1655375270000|2022-06-16 10:27:50|26383|26383|26388.53|26388.53|26388.53|26388.53|26383|26383|0
1655375290000|2022-06-16 10:28:10|26383|26383|26383|26383|26383|26383|26383|26383|0
1655375310000|2022-06-16 10:28:30|26389.27|26389.27|26389.27|26389.27|26389.27|26389.27|26389.27|26389.27|0
1655375340000|2022-06-16 10:29:00|26382.81|26382.81|26386.04|26386.04|26386.04|26386.04|26382.81|26382.81|0
1655375360000|2022-06-16 10:29:20|26391.58|26391.58|26391.58|26391.58|26391.58|26391.58|26391.58|26391.58|0
1655375380000|2022-06-16 10:29:40|26388.44|26388.44|26388.34|26388.34|26391.58|26391.58|26382.16|26382.16|0
1655375410000|2022-06-16 10:30:10|26382.07|26382.07|26385.2|26385.2|26391.48|26391.48|26382.07|26382.07|0
1655375460000|2022-06-16 10:31:00|26391.48|26391.48|26391.48|26391.48|26391.48|26391.48|26391.48|26391.48|0
1655375520000|2022-06-16 10:32:00|26397.76|26397.76|26392.22|26392.22|26397.76|26397.76|26392.22|26392.22|0
1655375580000|2022-06-16 10:33:00|26395.36|26395.36|26395.36|26395.36|26395.36|26395.36|26395.36|26395.36|0
1655375590000|2022-06-16 10:33:10|26405.06|26405.06|26416.13|26416.13|26416.13|26416.13|26405.06|26405.06|0
1655375600000|2022-06-16 10:33:20|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|26405.06|0
1655375660000|2022-06-16 10:34:20|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|0
1655375670000|2022-06-16 10:34:30|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|26410.59|0
1655375680000|2022-06-16 10:34:40|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|26416.13|0
1655375710000|2022-06-16 10:35:10|26406.43|26406.43|26406.43|26406.43|26406.43|26406.43|26406.43|26406.43|0
1655375760000|2022-06-16 10:36:00|26409.57|26409.57|26409.57|26409.57|26409.57|26409.57|26409.57|26409.57|0
1655375780000|2022-06-16 10:36:20|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|0
1655375830000|2022-06-16 10:37:10|26426.17|26426.17|26426.17|26426.17|26426.17|26426.17|26426.17|26426.17|0
1655375910000|2022-06-16 10:38:30|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|26415.1|0
1655375940000|2022-06-16 10:39:00|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|0
1655375970000|2022-06-16 10:39:30|26427.1|26427.1|26427.1|26427.1|26427.1|26427.1|26427.1|26427.1|0
1655376020000|2022-06-16 10:40:20|26421.57|26421.57|26418.33|26418.33|26421.57|26421.57|26418.33|26418.33|0
1655376030000|2022-06-16 10:40:30|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|26407.26|0
1655376050000|2022-06-16 10:40:50|26412.8|26412.8|26412.8|26412.8|26412.8|26412.8|26412.8|26412.8|0
1655376060000|2022-06-16 10:41:00|26416.03|26416.03|26416.03|26416.03|26416.03|26416.03|26416.03|26416.03|0
1655376080000|2022-06-16 10:41:20|26412.8|26412.8|26419.27|26419.27|26419.27|26419.27|26412.8|26412.8|0
1655376150000|2022-06-16 10:42:30|26424.8|26424.8|26424.8|26424.8|26424.8|26424.8|26424.8|26424.8|0
1655376220000|2022-06-16 10:43:40|26418.33|26418.33|26415.1|26415.1|26418.33|26418.33|26415.1|26415.1|0
1655376230000|2022-06-16 10:43:50|26408.83|26408.83|26408.83|26408.83|26408.83|26408.83|26408.83|26408.83|0
1655376290000|2022-06-16 10:44:50|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|26430.96|0
1655376300000|2022-06-16 10:45:00|26424.5|26424.5|26424.5|26424.5|26424.5|26424.5|26424.5|26424.5|0
1655376330000|2022-06-16 10:45:30|26418.96|26418.96|26418.96|26418.96|26418.96|26418.96|26418.96|26418.96|0
1655376380000|2022-06-16 10:46:20|26415.83|26415.83|26409.36|26409.36|26415.83|26415.83|26409.36|26409.36|0
1655376410000|2022-06-16 10:46:50|26412.59|26412.59|26412.59|26412.59|26412.59|26412.59|26412.59|26412.59|0
1655376540000|2022-06-16 10:49:00|26422.01|26422.01|26422.01|26422.01|26422.01|26422.01|26422.01|26422.01|0
1655376580000|2022-06-16 10:49:40|26438.61|26438.61|26438.61|26438.61|26438.61|26438.61|26438.61|26438.61|0
1655376600000|2022-06-16 10:50:00|26427.54|26427.54|26427.54|26427.54|26427.54|26427.54|26427.54|26427.54|0
1655376650000|2022-06-16 10:50:50|26421.07|26421.07|26421.07|26421.07|26421.07|26421.07|26421.07|26421.07|0
1655376670000|2022-06-16 10:51:10|26415.54|26415.54|26415.54|26415.54|26415.54|26415.54|26415.54|26415.54|0
1655376790000|2022-06-16 10:53:10|26406.13|26406.13|26402.99|26402.99|26406.13|26406.13|26402.99|26402.99|0
1655376800000|2022-06-16 10:53:20|26408.52|26408.52|26408.52|26408.52|26408.52|26408.52|26408.52|26408.52|0
1655376810000|2022-06-16 10:53:30|26414.99|26414.99|26414.99|26414.99|26414.99|26414.99|26414.99|26414.99|0
1655376820000|2022-06-16 10:53:40|26426.06|26426.06|26426.06|26426.06|26426.06|26426.06|26426.06|26426.06|0
1655376830000|2022-06-16 10:53:50|26431.59|26431.59|26431.59|26431.59|26431.59|26431.59|26431.59|26431.59|0
1655376870000|2022-06-16 10:54:30|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|26428.46|0
1655376890000|2022-06-16 10:54:50|26421.99|26421.99|26407.69|26407.69|26421.99|26421.99|26407.69|26407.69|0
1655376910000|2022-06-16 10:55:10|26402.15|26402.15|26402.15|26402.15|26402.15|26402.15|26402.15|26402.15|0
1655376950000|2022-06-16 10:55:50|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|0
1655376960000|2022-06-16 10:56:00|26391.08|26391.08|26385.55|26385.55|26391.08|26391.08|26385.55|26385.55|0
1655377020000|2022-06-16 10:57:00|26391.08|26391.08|26385.55|26385.55|26391.08|26391.08|26385.55|26385.55|0
1655377050000|2022-06-16 10:57:30|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|26380.01|0
1655377070000|2022-06-16 10:57:50|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|0
1655377100000|2022-06-16 10:58:20|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|0
1655377110000|2022-06-16 10:58:30|26371.34|26371.34|26387.95|26387.95|26387.95|26387.95|26365.81|26365.81|0
1655377120000|2022-06-16 10:58:40|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|0
1655377140000|2022-06-16 10:59:00|26387.95|26387.95|26381.48|26381.48|26387.95|26387.95|26381.48|26381.48|0
1655377150000|2022-06-16 10:59:10|26375.94|26375.94|26375.94|26375.94|26375.94|26375.94|26375.94|26375.94|0
1655377190000|2022-06-16 10:59:50|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|26382.41|0
1655377200000|2022-06-16 11:00:00|26387.95|26387.95|26471.95|26471.95|26475.56|26475.56|26387.95|26387.95|0
1655377210000|2022-06-16 11:00:10|26494.58|26494.58|26488.11|26488.11|26494.58|26494.58|26488.11|26488.11|0
1655377220000|2022-06-16 11:00:20|26521.32|26521.32|26482.81|26482.81|26521.32|26521.32|26477.27|26477.27|0
1655377230000|2022-06-16 11:00:30|26466.2|26466.2|26469.44|26469.44|26469.44|26469.44|26466.2|26466.2|0
1655377250000|2022-06-16 11:00:50|26450.04|26450.04|26465.71|26465.71|26465.71|26465.71|26443.57|26443.57|0
1655377260000|2022-06-16 11:01:00|26437.47|26437.47|26427.77|26427.77|26437.47|26437.47|26427.77|26427.77|0
1655377270000|2022-06-16 11:01:10|26434.05|26434.05|26422.98|26422.98|26434.05|26434.05|26422.98|26422.98|0
1655377300000|2022-06-16 11:01:40|26428.51|26428.51|26428.51|26428.51|26428.51|26428.51|26428.51|26428.51|0
1655377320000|2022-06-16 11:02:00|26444.68|26444.68|26444.68|26444.68|26444.68|26444.68|26444.68|26444.68|0
1655377330000|2022-06-16 11:02:10|26477.89|26477.89|26466.82|26466.82|26477.89|26477.89|26466.82|26466.82|0
1655377380000|2022-06-16 11:03:00|26473.28|26473.28|26473.28|26473.28|26473.28|26473.28|26473.28|26473.28|0
1655377480000|2022-06-16 11:04:40|26467.75|26467.75|26467.75|26467.75|26467.75|26467.75|26467.75|26467.75|0
1655377590000|2022-06-16 11:06:30|26470.98|26470.98|26470.98|26470.98|26470.98|26470.98|26470.98|26470.98|0
1655377630000|2022-06-16 11:07:10|26464.52|26464.52|26464.52|26464.52|26464.52|26464.52|26464.52|26464.52|0
1655377650000|2022-06-16 11:07:30|26470.05|26470.05|26470.05|26470.05|26470.05|26470.05|26470.05|26470.05|0
1655377690000|2022-06-16 11:08:10|26447.91|26447.91|26447.91|26447.91|26447.91|26447.91|26447.91|26447.91|0
1655377700000|2022-06-16 11:08:20|26438.5|26438.5|26441.64|26441.64|26441.64|26441.64|26432.22|26432.22|0
1655377710000|2022-06-16 11:08:30|26458.24|26458.24|26458.24|26458.24|26458.24|26458.24|26458.24|26458.24|0
1655377720000|2022-06-16 11:08:40|26469.31|26469.31|26469.31|26469.31|26469.31|26469.31|26469.31|26469.31|0
1655377730000|2022-06-16 11:08:50|26472.54|26472.54|26467.01|26467.01|26472.54|26472.54|26467.01|26467.01|0
1655377740000|2022-06-16 11:09:00|26470.15|26470.15|26470.15|26470.15|26470.15|26470.15|26470.15|26470.15|0
1655377750000|2022-06-16 11:09:10|26453.54|26453.54|26453.54|26453.54|26453.54|26453.54|26453.54|26453.54|0
1655377770000|2022-06-16 11:09:30|26463.24|26463.24|26474.31|26474.31|26474.31|26474.31|26463.24|26463.24|0
1655377790000|2022-06-16 11:09:50|26485.38|26485.38|26485.38|26485.38|26485.38|26485.38|26485.38|26485.38|0
1655377800000|2022-06-16 11:10:00|26490.91|26490.91|26485.38|26485.38|26490.91|26490.91|26485.38|26485.38|0
1655377820000|2022-06-16 11:10:20|26479.85|26479.85|26476.61|26476.61|26479.85|26479.85|26466.91|26466.91|0
1655377930000|2022-06-16 11:12:10|26471.08|26471.08|26465.54|26465.54|26471.08|26471.08|26465.54|26465.54|0
1655377980000|2022-06-16 11:13:00|26462.31|26462.31|26462.31|26462.31|26462.31|26462.31|26462.31|26462.31|0
1655378020000|2022-06-16 11:13:40|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|0
1655378090000|2022-06-16 11:14:50|26470.24|26470.24|26470.24|26470.24|26470.24|26470.24|26470.24|26470.24|0
1655378140000|2022-06-16 11:15:40|26481.31|26481.31|26470.24|26470.24|26481.31|26481.31|26470.24|26470.24|0
1655378150000|2022-06-16 11:15:50|26464.71|26464.71|26470.24|26470.24|26470.24|26470.24|26464.71|26464.71|0
1655378260000|2022-06-16 11:17:40|26475.78|26475.78|26475.78|26475.78|26475.78|26475.78|26475.78|26475.78|0
1655378420000|2022-06-16 11:20:20|26464.71|26464.71|26464.71|26464.71|26464.71|26464.71|26464.71|26464.71|0
1655378460000|2022-06-16 11:21:00|26453.64|26453.64|26453.64|26453.64|26453.64|26453.64|26453.64|26453.64|0
1655378500000|2022-06-16 11:21:40|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|0
1655378510000|2022-06-16 11:21:50|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|26429.64|0
1655378570000|2022-06-16 11:22:50|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|26418.57|0
1655378590000|2022-06-16 11:23:10|26425.03|26425.03|26425.03|26425.03|26425.03|26425.03|26425.03|26425.03|0
1655378730000|2022-06-16 11:25:30|26436.1|26436.1|26436.1|26436.1|26436.1|26436.1|26436.1|26436.1|0
1655378740000|2022-06-16 11:25:40|26429.83|26429.83|26429.83|26429.83|26429.83|26429.83|26429.83|26429.83|0
1655378780000|2022-06-16 11:26:20|26436.29|26436.29|26506.78|26506.78|26506.78|26506.78|26436.29|26436.29|0
1655378790000|2022-06-16 11:26:30|26495.71|26495.71|26495.71|26495.71|26495.71|26495.71|26495.71|26495.71|0
1655378820000|2022-06-16 11:27:00|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|0
1655378860000|2022-06-16 11:27:40|26502.08|26502.08|26502.08|26502.08|26502.08|26502.08|26502.08|26502.08|0
1655378870000|2022-06-16 11:27:50|26491.01|26491.01|26479.94|26479.94|26491.01|26491.01|26479.94|26479.94|0
1655378880000|2022-06-16 11:28:00|26476.71|26476.71|26476.71|26476.71|26476.71|26476.71|26476.71|26476.71|0
1655378890000|2022-06-16 11:28:10|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|0
1655378900000|2022-06-16 11:28:20|26482.24|26482.24|26482.24|26482.24|26482.24|26482.24|26482.24|26482.24|0
1655378930000|2022-06-16 11:28:50|26487.78|26487.78|26493.31|26493.31|26493.31|26493.31|26487.78|26487.78|0
1655378940000|2022-06-16 11:29:00|26509.92|26509.92|26509.92|26509.92|26509.92|26509.92|26509.92|26509.92|0
1655379090000|2022-06-16 11:31:30|26493.31|26493.31|26504.38|26504.38|26504.38|26504.38|26493.31|26493.31|0
1655379110000|2022-06-16 11:31:50|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|26498.85|0
1655379130000|2022-06-16 11:32:10|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|26493.31|0
1655379140000|2022-06-16 11:32:20|26486.85|26486.85|26486.85|26486.85|26486.85|26486.85|26486.85|26486.85|0
1655379150000|2022-06-16 11:32:30|26492.38|26492.38|26489.24|26489.24|26492.38|26492.38|26489.24|26489.24|0
1655379160000|2022-06-16 11:32:40|26494.78|26494.78|26504.38|26504.38|26504.38|26504.38|26494.78|26494.78|0
1655379220000|2022-06-16 11:33:40|26501.15|26501.15|26501.15|26501.15|26501.15|26501.15|26501.15|26501.15|0
1655379330000|2022-06-16 11:35:30|26512.22|26512.22|26512.22|26512.22|26512.22|26512.22|26512.22|26512.22|0
1655379350000|2022-06-16 11:35:50|26517.75|26517.75|26512.22|26512.22|26517.75|26517.75|26512.22|26512.22|0
1655379360000|2022-06-16 11:36:00|26508.98|26508.98|26508.98|26508.98|26508.98|26508.98|26508.98|26508.98|0
1655379370000|2022-06-16 11:36:10|26525.59|26525.59|26525.59|26525.59|26525.59|26525.59|26525.59|26525.59|0
1655379430000|2022-06-16 11:37:10|26542.19|26542.19|26555.03|26555.03|26555.03|26555.03|26542.19|26542.19|0
1655379480000|2022-06-16 11:38:00|26543.96|26543.96|26538.43|26538.43|26543.96|26543.96|26538.43|26538.43|0
1655379510000|2022-06-16 11:38:30|26549.5|26549.5|26549.5|26549.5|26549.5|26549.5|26549.5|26549.5|0
1655379670000|2022-06-16 11:41:10|26539.8|26539.8|26556.4|26556.4|26556.4|26556.4|26539.8|26539.8|0
1655379680000|2022-06-16 11:41:20|26562.87|26562.87|26572.57|26572.57|26572.57|26572.57|26562.87|26562.87|0
1655379720000|2022-06-16 11:42:00|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|0
1655379750000|2022-06-16 11:42:30|26555.96|26555.96|26555.96|26555.96|26555.96|26555.96|26555.96|26555.96|0
1655379780000|2022-06-16 11:43:00|26561.5|26561.5|26561.5|26561.5|26561.5|26561.5|26561.5|26561.5|0
1655379810000|2022-06-16 11:43:30|26555.96|26555.96|26549.69|26549.69|26555.96|26555.96|26549.69|26549.69|0
1655379850000|2022-06-16 11:44:10|26546.45|26546.45|26546.45|26546.45|26546.45|26546.45|26546.45|26546.45|0
1655379910000|2022-06-16 11:45:10|26543.32|26543.32|26540.18|26540.18|26543.32|26543.32|26537.04|26537.04|0
1655379920000|2022-06-16 11:45:20|26529.11|26529.11|26529.11|26529.11|26529.11|26529.11|26529.11|26529.11|0
1655379940000|2022-06-16 11:45:40|26525.87|26525.87|26516.18|26516.18|26525.87|26525.87|26516.18|26516.18|0
1655379980000|2022-06-16 11:46:20|26499.57|26499.57|26499.57|26499.57|26499.57|26499.57|26499.57|26499.57|0
1655379990000|2022-06-16 11:46:30|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|0
1655380000000|2022-06-16 11:46:40|26488.5|26488.5|26488.5|26488.5|26488.5|26488.5|26488.5|26488.5|0
1655380010000|2022-06-16 11:46:50|26494.04|26494.04|26488.5|26488.5|26494.04|26494.04|26488.5|26488.5|0
1655380030000|2022-06-16 11:47:10|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|26482.97|0
1655380080000|2022-06-16 11:48:00|26473.55|26473.55|26462.48|26462.48|26473.55|26473.55|26462.48|26462.48|0
1655380110000|2022-06-16 11:48:30|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|0
1655380130000|2022-06-16 11:48:50|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|0
1655380160000|2022-06-16 11:49:20|26419.67|26419.67|26419.67|26419.67|26419.67|26419.67|26419.67|26419.67|0
1655380180000|2022-06-16 11:49:40|26429.09|26429.09|26429.09|26429.09|26429.09|26429.09|26429.09|26429.09|0
1655380190000|2022-06-16 11:49:50|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|0
1655380200000|2022-06-16 11:50:00|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|0
1655380210000|2022-06-16 11:50:10|26423.55|26423.55|26423.55|26423.55|26423.55|26423.55|26423.55|26423.55|0
1655380220000|2022-06-16 11:50:20|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|26418.02|0
1655380240000|2022-06-16 11:50:40|26412.48|26412.48|26423.55|26423.55|26423.55|26423.55|26412.48|26412.48|0
1655380260000|2022-06-16 11:51:00|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|26412.48|0
1655380270000|2022-06-16 11:51:10|26406.21|26406.21|26406.21|26406.21|26406.21|26406.21|26406.21|26406.21|0
1655380280000|2022-06-16 11:51:20|26409.44|26409.44|26409.44|26409.44|26409.44|26409.44|26409.44|26409.44|0
1655380380000|2022-06-16 11:53:00|26420.51|26420.51|26420.51|26420.51|26420.51|26420.51|26420.51|26420.51|0
1655380410000|2022-06-16 11:53:30|26414.97|26414.97|26420.51|26420.51|26420.51|26420.51|26414.97|26414.97|0
1655380570000|2022-06-16 11:56:10|26426.04|26426.04|26426.04|26426.04|26426.04|26426.04|26426.04|26426.04|0
1655380580000|2022-06-16 11:56:20|26422.91|26422.91|26429.37|26429.37|26429.37|26429.37|26422.91|26422.91|0
1655380590000|2022-06-16 11:56:30|26434.91|26434.91|26440.44|26440.44|26440.44|26440.44|26434.91|26434.91|0
1655380610000|2022-06-16 11:56:50|26433.97|26433.97|26445.04|26445.04|26445.04|26445.04|26433.97|26433.97|0
1655380750000|2022-06-16 11:59:10|26450.58|26450.58|26450.58|26450.58|26450.58|26450.58|26450.58|26450.58|0
1655380780000|2022-06-16 11:59:40|26445.04|26445.04|26445.04|26445.04|26445.04|26445.04|26445.04|26445.04|0
1655380800000|2022-06-16 12:00:00|26448.28|26448.28|26445.14|26445.14|26451.42|26451.42|26445.14|26445.14|0
1655380830000|2022-06-16 12:00:30|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|0
1655380870000|2022-06-16 12:01:10|26453.81|26453.81|26464.88|26464.88|26464.88|26464.88|26453.81|26453.81|0
1655380890000|2022-06-16 12:01:30|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|26470.42|0
1655380900000|2022-06-16 12:01:40|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|0
1655380960000|2022-06-16 12:02:40|26479.09|26479.09|26504.86|26504.86|26504.86|26504.86|26479.09|26479.09|0
1655380980000|2022-06-16 12:03:00|26501.63|26501.63|26501.63|26501.63|26501.63|26501.63|26501.63|26501.63|0
1655381030000|2022-06-16 12:03:50|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|0
1655381080000|2022-06-16 12:04:40|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|0
1655381170000|2022-06-16 12:06:10|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|0
1655381190000|2022-06-16 12:06:30|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|0
1655381270000|2022-06-16 12:07:50|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|0
1655381320000|2022-06-16 12:08:40|26555.6|26555.6|26569.9|26569.9|26569.9|26569.9|26555.6|26555.6|0
1655381560000|2022-06-16 12:12:40|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|0
1655381640000|2022-06-16 12:14:00|26569.9|26569.9|26575.44|26575.44|26575.44|26575.44|26569.9|26569.9|0
1655381650000|2022-06-16 12:14:10|26569.9|26569.9|26558.84|26558.84|26569.9|26569.9|26558.84|26558.84|0
1655381670000|2022-06-16 12:14:30|26552.37|26552.37|26552.37|26552.37|26552.37|26552.37|26552.37|26552.37|0
1655381750000|2022-06-16 12:15:50|26563.44|26563.44|26568.97|26568.97|26568.97|26568.97|26563.44|26563.44|0
1655381810000|2022-06-16 12:16:50|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|0
1655381820000|2022-06-16 12:17:00|26557.9|26557.9|26549.14|26549.14|26557.9|26557.9|26549.14|26549.14|0
1655381840000|2022-06-16 12:17:20|26542.67|26542.67|26548.2|26548.2|26548.2|26548.2|26542.67|26542.67|0
1655381870000|2022-06-16 12:17:50|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|0
1655381890000|2022-06-16 12:18:10|26539.34|26539.34|26539.34|26539.34|26539.34|26539.34|26539.34|26539.34|0
1655381920000|2022-06-16 12:18:40|26536.11|26536.11|26530.57|26530.57|26536.11|26536.11|26530.57|26530.57|0
1655381960000|2022-06-16 12:19:20|26525.04|26525.04|26519.5|26519.5|26525.04|26525.04|26519.5|26519.5|0
1655381970000|2022-06-16 12:19:30|26525.04|26525.04|26530.57|26530.57|26530.57|26530.57|26525.04|26525.04|0
1655382010000|2022-06-16 12:20:10|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|26527.44|0
1655382020000|2022-06-16 12:20:20|26533.71|26533.71|26543.41|26543.41|26543.41|26543.41|26533.71|26533.71|0
1655382030000|2022-06-16 12:20:30|26548.95|26548.95|26548.95|26548.95|26548.95|26548.95|26548.95|26548.95|0
1655382040000|2022-06-16 12:20:40|26536.39|26536.39|26536.39|26536.39|26536.39|26536.39|26536.39|26536.39|0
1655382050000|2022-06-16 12:20:50|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|0
1655382060000|2022-06-16 12:21:00|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|26550.6|0
1655382100000|2022-06-16 12:21:40|26539.53|26539.53|26550.6|26550.6|26550.6|26550.6|26539.53|26539.53|0
1655382140000|2022-06-16 12:22:20|26544.14|26544.14|26544.14|26544.14|26544.14|26544.14|26544.14|26544.14|0
1655382190000|2022-06-16 12:23:10|26549.67|26549.67|26549.67|26549.67|26549.67|26549.67|26549.67|26549.67|0
1655382320000|2022-06-16 12:25:20|26538.6|26538.6|26538.6|26538.6|26538.6|26538.6|26538.6|26538.6|0
1655382330000|2022-06-16 12:25:30|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|0
1655382510000|2022-06-16 12:28:30|26523.37|26523.37|26523.37|26523.37|26523.37|26523.37|26523.37|26523.37|0
1655382540000|2022-06-16 12:29:00|26517.83|26517.83|26517.83|26517.83|26517.83|26517.83|26517.83|26517.83|0
1655382550000|2022-06-16 12:29:10|26511.56|26511.56|26511.56|26511.56|26511.56|26511.56|26511.56|26511.56|0
1655382570000|2022-06-16 12:29:30|26508.32|26508.32|26508.32|26508.32|26508.32|26508.32|26508.32|26508.32|0
1655382580000|2022-06-16 12:29:40|26497.25|26497.25|26502.79|26502.79|26502.79|26502.79|26497.25|26497.25|0
1655382590000|2022-06-16 12:29:50|26509.25|26509.25|26509.25|26509.25|26509.25|26509.25|26509.25|26509.25|0
1655382610000|2022-06-16 12:30:10|26521.26|26521.26|26523.65|26523.65|26523.65|26523.65|26521.26|26521.26|0
1655382640000|2022-06-16 12:30:40|26518.12|26518.12|26514.98|26514.98|26518.12|26518.12|26514.98|26514.98|0
1655382650000|2022-06-16 12:30:50|26508.51|26508.51|26508.51|26508.51|26508.51|26508.51|26508.51|26508.51|0
1655382690000|2022-06-16 12:31:30|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|0
1655382720000|2022-06-16 12:32:00|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|0
1655382740000|2022-06-16 12:32:20|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|0
1655382750000|2022-06-16 12:32:30|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|0
1655382780000|2022-06-16 12:33:00|26510.82|26510.82|26507.58|26507.58|26510.82|26510.82|26507.58|26507.58|0
1655382800000|2022-06-16 12:33:20|26502.05|26502.05|26502.05|26502.05|26502.05|26502.05|26490.98|26490.98|0
1655382810000|2022-06-16 12:33:30|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|0
1655382820000|2022-06-16 12:33:40|26499.75|26499.75|26494.21|26494.21|26499.75|26499.75|26494.21|26494.21|0
1655382900000|2022-06-16 12:35:00|26488.68|26488.68|26483.14|26483.14|26488.68|26488.68|26483.14|26483.14|0
1655382920000|2022-06-16 12:35:20|26477.61|26477.61|26477.61|26477.61|26477.61|26477.61|26477.61|26477.61|0
1655382930000|2022-06-16 12:35:30|26494.21|26494.21|26494.21|26494.21|26494.21|26494.21|26494.21|26494.21|0
1655382960000|2022-06-16 12:36:00|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|0
1655382980000|2022-06-16 12:36:20|26503.82|26503.82|26506.95|26506.95|26506.95|26506.95|26503.82|26503.82|0
1655382990000|2022-06-16 12:36:30|26510.09|26510.09|26521.16|26521.16|26521.16|26521.16|26510.09|26510.09|0
1655383030000|2022-06-16 12:37:10|26527.63|26527.63|26530.96|26530.96|26530.96|26530.96|26524.49|26524.49|0
1655383070000|2022-06-16 12:37:50|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|26536.49|0
1655383200000|2022-06-16 12:40:00|26539.72|26539.72|26546.19|26546.19|26546.19|26546.19|26539.72|26539.72|0
1655383210000|2022-06-16 12:40:10|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|0
1655383250000|2022-06-16 12:40:50|26563.72|26563.72|26563.72|26563.72|26563.72|26563.72|26563.72|26563.72|0
1655383270000|2022-06-16 12:41:10|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|26552.66|0
1655383290000|2022-06-16 12:41:30|26547.12|26547.12|26547.12|26547.12|26547.12|26547.12|26547.12|26547.12|0
1655383350000|2022-06-16 12:42:30|26541.59|26541.59|26541.59|26541.59|26541.59|26541.59|26541.59|26541.59|0
1655383430000|2022-06-16 12:43:50|26547.86|26547.86|26547.86|26547.86|26547.86|26547.86|26547.86|26547.86|0
1655383440000|2022-06-16 12:44:00|26551.09|26551.09|26551.09|26551.09|26551.09|26551.09|26551.09|26551.09|0
1655383450000|2022-06-16 12:44:10|26554.33|26554.33|26564.03|26564.03|26564.03|26564.03|26554.33|26554.33|0
1655383460000|2022-06-16 12:44:20|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|0
1655383480000|2022-06-16 12:44:40|26566.42|26566.42|26566.42|26566.42|26566.42|26566.42|26566.42|26566.42|0
1655383490000|2022-06-16 12:44:50|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|0
1655383520000|2022-06-16 12:45:20|26555.35|26555.35|26555.35|26555.35|26555.35|26555.35|26555.35|26555.35|0
1655383530000|2022-06-16 12:45:30|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|0
1655383550000|2022-06-16 12:45:50|26553.05|26553.05|26556.29|26556.29|26556.29|26556.29|26553.05|26553.05|0
1655383560000|2022-06-16 12:46:00|26559.42|26559.42|26549.72|26549.72|26559.42|26559.42|26549.72|26549.72|0
1655383580000|2022-06-16 12:46:20|26552.86|26552.86|26552.86|26552.86|26552.86|26552.86|26552.86|26552.86|0
1655383600000|2022-06-16 12:46:40|26549.63|26549.63|26549.63|26549.63|26549.63|26549.63|26549.63|26549.63|0
1655383610000|2022-06-16 12:46:50|26543.16|26543.16|26543.16|26543.16|26543.16|26543.16|26543.16|26543.16|0
1655383640000|2022-06-16 12:47:20|26521.02|26521.02|26521.02|26521.02|26521.02|26521.02|26521.02|26521.02|0
1655383720000|2022-06-16 12:48:40|26509.95|26509.95|26487.82|26487.82|26509.95|26509.95|26487.82|26487.82|0
1655383750000|2022-06-16 12:49:10|26493.35|26493.35|26504.42|26504.42|26504.42|26504.42|26493.35|26493.35|0
1655383770000|2022-06-16 12:49:30|26509.95|26509.95|26509.95|26509.95|26509.95|26509.95|26509.95|26509.95|0
1655383800000|2022-06-16 12:50:00|26513.19|26513.19|26516.33|26516.33|26516.33|26516.33|26513.19|26513.19|0
1655383940000|2022-06-16 12:52:20|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|0
1655383960000|2022-06-16 12:52:40|26516.33|26516.33|26516.33|26516.33|26516.33|26516.33|26516.33|26516.33|0
1655383970000|2022-06-16 12:52:50|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|26519.56|0
1655384000000|2022-06-16 12:53:20|26547.23|26547.23|26544|26544|26550.47|26550.47|26544|26544|0
1655384040000|2022-06-16 12:54:00|26566.14|26566.14|26566.14|26566.14|26566.14|26566.14|26566.14|26566.14|0
1655384060000|2022-06-16 12:54:20|26572.41|26572.41|26572.41|26572.41|26572.41|26572.41|26572.41|26572.41|0
1655384090000|2022-06-16 12:54:50|26566.88|26566.88|26566.88|26566.88|26566.88|26566.88|26566.88|26566.88|0
1655384150000|2022-06-16 12:55:50|26573.15|26573.15|26573.15|26573.15|26573.15|26573.15|26573.15|26573.15|0
1655384180000|2022-06-16 12:56:20|26570.02|26570.02|26570.02|26570.02|26570.02|26570.02|26570.02|26570.02|0
1655384230000|2022-06-16 12:57:10|26563.74|26563.74|26547.14|26547.14|26563.74|26563.74|26547.14|26547.14|0
1655384290000|2022-06-16 12:58:10|26544|26544|26544|26544|26544|26544|26544|26544|0
1655384320000|2022-06-16 12:58:40|26550.47|26550.47|26550.47|26550.47|26550.47|26550.47|26550.47|26550.47|0
1655384430000|2022-06-16 13:00:30|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|0
1655384480000|2022-06-16 13:01:20|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|0
1655384490000|2022-06-16 13:01:30|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|26533.86|0
1655384510000|2022-06-16 13:01:50|26530.63|26530.63|26527.39|26527.39|26530.63|26530.63|26527.39|26527.39|0
1655384520000|2022-06-16 13:02:00|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|0
1655384580000|2022-06-16 13:03:00|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|0
1655384590000|2022-06-16 13:03:10|26532.93|26532.93|26529.7|26529.7|26532.93|26532.93|26529.7|26529.7|0
1655384630000|2022-06-16 13:03:50|26535.23|26535.23|26535.23|26535.23|26535.23|26535.23|26535.23|26535.23|0
1655384660000|2022-06-16 13:04:20|26529.7|26529.7|26529.7|26529.7|26529.7|26529.7|26529.7|26529.7|0
1655384690000|2022-06-16 13:04:50|26535.23|26535.23|26525.82|26525.82|26535.23|26535.23|26525.82|26525.82|0
1655384710000|2022-06-16 13:05:10|26535.52|26535.52|26535.52|26535.52|26535.52|26535.52|26535.52|26535.52|0
1655384740000|2022-06-16 13:05:40|26541.05|26541.05|26541.05|26541.05|26546.59|26546.59|26541.05|26541.05|0
1655384800000|2022-06-16 13:06:40|26534.59|26534.59|26537.82|26537.82|26537.82|26537.82|26534.59|26534.59|0
1655384850000|2022-06-16 13:07:30|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|0
1655384880000|2022-06-16 13:08:00|26523.52|26523.52|26523.52|26523.52|26523.52|26523.52|26523.52|26523.52|0
1655384900000|2022-06-16 13:08:20|26534.59|26534.59|26534.59|26534.59|26534.59|26534.59|26534.59|26534.59|0
1655384910000|2022-06-16 13:08:30|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|0
1655384920000|2022-06-16 13:08:40|26545.66|26545.66|26545.66|26545.66|26545.66|26545.66|26545.66|26545.66|0
1655384950000|2022-06-16 13:09:10|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|0
1655384960000|2022-06-16 13:09:20|26546.4|26546.4|26546.4|26546.4|26546.4|26546.4|26546.4|26546.4|0
1655384970000|2022-06-16 13:09:30|26543.26|26543.26|26543.26|26543.26|26543.26|26543.26|26543.26|26543.26|0
1655384990000|2022-06-16 13:09:50|26537.72|26537.72|26537.72|26537.72|26537.72|26537.72|26537.72|26537.72|0
1655385010000|2022-06-16 13:10:10|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|26526.65|0
1655385060000|2022-06-16 13:11:00|26521.12|26521.12|26521.12|26521.12|26521.12|26521.12|26521.12|26521.12|0
1655385070000|2022-06-16 13:11:10|26527.59|26527.59|26533.12|26533.12|26533.12|26533.12|26527.59|26527.59|0
1655385100000|2022-06-16 13:11:40|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|0
1655385260000|2022-06-16 13:14:20|26522.79|26522.79|26507.56|26507.56|26528.33|26528.33|26502.02|26502.02|0
1655385290000|2022-06-16 13:14:50|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|0
1655385320000|2022-06-16 13:15:20|26527.3|26527.3|26527.3|26527.3|26532.83|26532.83|26527.3|26527.3|0
1655385330000|2022-06-16 13:15:30|26530.53|26530.53|26530.53|26530.53|26530.53|26530.53|26530.53|26530.53|0
1655385350000|2022-06-16 13:15:50|26533.67|26533.67|26533.67|26533.67|26533.67|26533.67|26533.67|26533.67|0
1655385390000|2022-06-16 13:16:30|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|26536.81|0
1655385400000|2022-06-16 13:16:40|26539.95|26539.95|26539.95|26539.95|26539.95|26539.95|26539.95|26539.95|0
1655385480000|2022-06-16 13:18:00|26543.18|26543.18|26554.25|26554.25|26554.25|26554.25|26543.18|26543.18|0
1655385520000|2022-06-16 13:18:40|26565.32|26565.32|26565.32|26565.32|26565.32|26565.32|26565.32|26565.32|0
1655385540000|2022-06-16 13:19:00|26568.55|26568.55|26571.78|26571.78|26571.78|26571.78|26568.55|26568.55|0
1655385550000|2022-06-16 13:19:10|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|26577.32|0
1655385580000|2022-06-16 13:19:40|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|26571.78|0
1655385650000|2022-06-16 13:20:50|26555.18|26555.18|26555.18|26555.18|26555.18|26555.18|26555.18|26555.18|0
1655385680000|2022-06-16 13:21:20|26549.64|26549.64|26543.18|26543.18|26549.64|26549.64|26543.18|26543.18|0
1655385740000|2022-06-16 13:22:20|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|26554.25|0
1655385890000|2022-06-16 13:24:50|26534.41|26534.41|26531.18|26531.18|26534.41|26534.41|26531.18|26531.18|0
1655385930000|2022-06-16 13:25:30|26521.48|26521.48|26521.48|26521.48|26521.48|26521.48|26521.48|26521.48|0
1655385950000|2022-06-16 13:25:50|26515.01|26515.01|26515.01|26515.01|26515.01|26515.01|26515.01|26515.01|0
1655385960000|2022-06-16 13:26:00|26511.87|26511.87|26505.6|26505.6|26511.87|26511.87|26505.6|26505.6|0
1655385970000|2022-06-16 13:26:10|26502.46|26502.46|26502.46|26502.46|26502.46|26502.46|26502.46|26502.46|0
1655386020000|2022-06-16 13:27:00|26508.93|26508.93|26515.2|26515.2|26515.2|26515.2|26508.93|26508.93|0
1655386030000|2022-06-16 13:27:10|26526.27|26526.27|26523.13|26523.13|26526.27|26526.27|26523.13|26523.13|0
1655386050000|2022-06-16 13:27:30|26520|26520|26520|26520|26520|26520|26520|26520|0
1655386060000|2022-06-16 13:27:40|26514.46|26514.46|26508.93|26508.93|26514.46|26514.46|26508.93|26508.93|0
1655386070000|2022-06-16 13:27:50|26508.19|26508.19|26516.12|26516.12|26519.26|26519.26|26508.19|26508.19|0
1655386080000|2022-06-16 13:28:00|26510.58|26510.58|26510.58|26510.58|26510.58|26510.58|26510.58|26510.58|0
1655386110000|2022-06-16 13:28:30|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|26526.75|0
1655386120000|2022-06-16 13:28:40|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|0
1655386200000|2022-06-16 13:30:00|26526.75|26526.75|26520.47|26520.47|26526.75|26526.75|26520.47|26520.47|0
1655386210000|2022-06-16 13:30:10|26517.24|26517.24|26472.03|26472.03|26517.24|26517.24|26472.03|26472.03|0
1655386230000|2022-06-16 13:30:30|26477.57|26477.57|26488.64|26488.64|26488.64|26488.64|26477.57|26477.57|0
1655386240000|2022-06-16 13:30:40|26495.1|26495.1|26495.1|26495.1|26495.1|26495.1|26495.1|26495.1|0
1655386250000|2022-06-16 13:30:50|26489.57|26489.57|26500.64|26500.64|26500.64|26500.64|26489.57|26489.57|0
1655386280000|2022-06-16 13:31:20|26507.01|26507.01|26510.24|26510.24|26510.24|26510.24|26507.01|26507.01|0
1655386290000|2022-06-16 13:31:30|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|0
1655386310000|2022-06-16 13:31:50|26510.24|26510.24|26510.24|26510.24|26510.24|26510.24|26510.24|26510.24|0
1655386320000|2022-06-16 13:32:00|26503.77|26503.77|26497.5|26497.5|26503.77|26503.77|26497.5|26497.5|0
1655386340000|2022-06-16 13:32:20|26504.06|26504.06|26500.83|26500.83|26504.06|26504.06|26500.83|26500.83|0
1655386350000|2022-06-16 13:32:30|26511.9|26511.9|26511.9|26511.9|26511.9|26511.9|26511.9|26511.9|0
1655386370000|2022-06-16 13:32:50|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|0
1655386380000|2022-06-16 13:33:00|26511.9|26511.9|26500.83|26500.83|26511.9|26511.9|26500.83|26500.83|0
1655386400000|2022-06-16 13:33:20|26492.06|26492.06|26492.06|26492.06|26492.06|26492.06|26492.06|26492.06|0
1655386410000|2022-06-16 13:33:30|26486.52|26486.52|26486.52|26486.52|26486.52|26486.52|26486.52|26486.52|0
1655386430000|2022-06-16 13:33:50|26503.13|26503.13|26491.22|26491.22|26503.13|26503.13|26491.22|26491.22|0
1655386440000|2022-06-16 13:34:00|26485.69|26485.69|26485.69|26485.69|26485.69|26485.69|26485.69|26485.69|0
1655386450000|2022-06-16 13:34:10|26480.15|26480.15|26480.15|26480.15|26480.15|26480.15|26474.62|26474.62|0
1655386460000|2022-06-16 13:34:20|26476.92|26476.92|26473.69|26473.69|26476.92|26476.92|26473.69|26473.69|0
1655386500000|2022-06-16 13:35:00|26476.92|26476.92|26482.46|26482.46|26482.46|26482.46|26476.92|26476.92|0
1655386510000|2022-06-16 13:35:10|26487.99|26487.99|26493.53|26493.53|26493.53|26493.53|26487.99|26487.99|0
1655386520000|2022-06-16 13:35:20|26499.99|26499.99|26512.64|26512.64|26512.64|26512.64|26499.99|26499.99|0
1655386530000|2022-06-16 13:35:30|26515.87|26515.87|26507.1|26507.1|26515.87|26515.87|26507.1|26507.1|0
1655386570000|2022-06-16 13:36:10|26513.38|26513.38|26513.38|26513.38|26513.38|26513.38|26513.38|26513.38|0
1655386580000|2022-06-16 13:36:20|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|0
1655386590000|2022-06-16 13:36:30|26524.45|26524.45|26524.45|26524.45|26524.45|26524.45|26524.45|26524.45|0
1655386610000|2022-06-16 13:36:50|26536.45|26536.45|26539.68|26539.68|26539.68|26539.68|26536.45|26536.45|0
1655386640000|2022-06-16 13:37:20|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|0
1655386650000|2022-06-16 13:37:30|26550.75|26550.75|26550.75|26550.75|26550.75|26550.75|26550.75|26550.75|0
1655386680000|2022-06-16 13:38:00|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|0
1655386690000|2022-06-16 13:38:10|26528.61|26528.61|26523.08|26523.08|26528.61|26528.61|26523.08|26523.08|0
1655386730000|2022-06-16 13:38:50|26519.84|26519.84|26522.98|26522.98|26522.98|26522.98|26519.84|26519.84|0
1655386740000|2022-06-16 13:39:00|26526.12|26526.12|26537.19|26537.19|26537.19|26537.19|26526.12|26526.12|0
1655386750000|2022-06-16 13:39:10|26542.72|26542.72|26542.72|26542.72|26542.72|26542.72|26542.72|26542.72|0
1655386780000|2022-06-16 13:39:40|26549|26549|26555.47|26555.47|26561|26561|26549|26549|0
1655386800000|2022-06-16 13:40:00|26549.93|26549.93|26544.4|26544.4|26549.93|26549.93|26538.86|26538.86|0
1655386810000|2022-06-16 13:40:10|26549.93|26549.93|26549.93|26549.93|26549.93|26549.93|26549.93|26549.93|0
1655386820000|2022-06-16 13:40:20|26544.4|26544.4|26544.4|26544.4|26544.4|26544.4|26544.4|26544.4|0
1655386830000|2022-06-16 13:40:30|26538.86|26538.86|26544.4|26544.4|26544.4|26544.4|26538.86|26538.86|0
1655386840000|2022-06-16 13:40:40|26541.16|26541.16|26541.16|26541.16|26541.16|26541.16|26541.16|26541.16|0
1655386860000|2022-06-16 13:41:00|26535.63|26535.63|26514.96|26514.96|26535.63|26535.63|26514.96|26514.96|0
1655386870000|2022-06-16 13:41:10|26509.42|26509.42|26509.42|26509.42|26509.42|26509.42|26509.42|26509.42|0
1655386900000|2022-06-16 13:41:40|26514.96|26514.96|26514.96|26514.96|26514.96|26514.96|26514.96|26514.96|0
1655386910000|2022-06-16 13:41:50|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|0
1655386920000|2022-06-16 13:42:00|26518|26518|26518|26518|26518|26518|26518|26518|0
1655386940000|2022-06-16 13:42:20|26534.6|26534.6|26534.6|26534.6|26534.6|26534.6|26534.6|26534.6|0
1655386960000|2022-06-16 13:42:40|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|0
1655386970000|2022-06-16 13:42:50|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|0
1655386980000|2022-06-16 13:43:00|26522.79|26522.79|26522.79|26522.79|26522.79|26522.79|26522.79|26522.79|0
1655387000000|2022-06-16 13:43:20|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|0
1655387040000|2022-06-16 13:44:00|26506.19|26506.19|26503.05|26503.05|26506.19|26506.19|26496.77|26496.77|0
1655387060000|2022-06-16 13:44:20|26499.82|26499.82|26494.28|26494.28|26499.82|26499.82|26494.28|26494.28|0
1655387070000|2022-06-16 13:44:30|26483.21|26483.21|26477.68|26477.68|26483.21|26483.21|26477.68|26477.68|0
1655387100000|2022-06-16 13:45:00|26472.14|26472.14|26472.14|26472.14|26472.14|26472.14|26472.14|26472.14|0
1655387110000|2022-06-16 13:45:10|26477.68|26477.68|26498.45|26498.45|26498.45|26498.45|26477.68|26477.68|0
1655387120000|2022-06-16 13:45:20|26503.98|26503.98|26503.98|26503.98|26509.52|26509.52|26503.98|26503.98|0
1655387130000|2022-06-16 13:45:30|26509.52|26509.52|26509.52|26509.52|26509.52|26509.52|26509.52|26509.52|0
1655387170000|2022-06-16 13:46:10|26499.82|26499.82|26499.82|26499.82|26499.82|26499.82|26499.82|26499.82|0
1655387210000|2022-06-16 13:46:50|26494.28|26494.28|26499.82|26499.82|26499.82|26499.82|26494.28|26494.28|0
1655387240000|2022-06-16 13:47:20|26523.63|26523.63|26523.63|26523.63|26523.63|26523.63|26523.63|26523.63|0
1655387310000|2022-06-16 13:48:30|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|26534.7|0
1655387320000|2022-06-16 13:48:40|26545.77|26545.77|26545.77|26545.77|26545.77|26545.77|26545.77|26545.77|0
1655387330000|2022-06-16 13:48:50|26542.63|26542.63|26542.63|26542.63|26542.63|26542.63|26542.63|26542.63|0
1655387340000|2022-06-16 13:49:00|26548.16|26548.16|26537.09|26537.09|26548.16|26548.16|26537.09|26537.09|0
1655387370000|2022-06-16 13:49:30|26543.56|26543.56|26546.79|26546.79|26546.79|26546.79|26543.56|26543.56|0
1655387380000|2022-06-16 13:49:40|26535.72|26535.72|26521.52|26521.52|26535.72|26535.72|26521.52|26521.52|0
1655387390000|2022-06-16 13:49:50|26511.82|26511.82|26511.82|26511.82|26511.82|26511.82|26511.82|26511.82|0
1655387400000|2022-06-16 13:50:00|26500.75|26500.75|26494.38|26494.38|26500.75|26500.75|26494.38|26494.38|0
1655387410000|2022-06-16 13:50:10|26488.84|26488.84|26480.17|26480.17|26488.84|26488.84|26480.17|26480.17|0
1655387420000|2022-06-16 13:50:20|26483.31|26483.31|26483.31|26483.31|26483.31|26483.31|26483.31|26483.31|0
1655387430000|2022-06-16 13:50:30|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|0
1655387440000|2022-06-16 13:50:40|26471.5|26471.5|26465.96|26465.96|26471.5|26471.5|26465.96|26465.96|0
1655387490000|2022-06-16 13:51:30|26471.5|26471.5|26471.5|26471.5|26471.5|26471.5|26471.5|26471.5|0
1655387500000|2022-06-16 13:51:40|26465.22|26465.22|26465.22|26465.22|26465.22|26465.22|26465.22|26465.22|0
1655387510000|2022-06-16 13:51:50|26452.29|26452.29|26452.29|26452.29|26452.29|26452.29|26452.29|26452.29|0
1655387520000|2022-06-16 13:52:00|26455.43|26455.43|26455.43|26455.43|26455.43|26455.43|26455.43|26455.43|0
1655387530000|2022-06-16 13:52:10|26452.19|26452.19|26452.19|26452.19|26452.19|26452.19|26452.19|26452.19|0
1655387580000|2022-06-16 13:53:00|26455.33|26455.33|26458.47|26458.47|26458.47|26458.47|26455.33|26455.33|0
1655387590000|2022-06-16 13:53:10|26464|26464|26464|26464|26464|26464|26464|26464|0
1655387600000|2022-06-16 13:53:20|26467.24|26467.24|26472.77|26472.77|26472.77|26472.77|26467.24|26467.24|0
1655387610000|2022-06-16 13:53:30|26478.31|26478.31|26478.31|26478.31|26478.31|26478.31|26478.31|26478.31|0
1655387630000|2022-06-16 13:53:50|26483.84|26483.84|26483.84|26483.84|26489.38|26489.38|26483.84|26483.84|0
1655387640000|2022-06-16 13:54:00|26489.38|26489.38|26489.38|26489.38|26489.38|26489.38|26489.38|26489.38|0
1655387650000|2022-06-16 13:54:10|26494.91|26494.91|26494.91|26494.91|26494.91|26494.91|26494.91|26494.91|0
1655387660000|2022-06-16 13:54:20|26498.14|26498.14|26509.21|26509.21|26509.21|26509.21|26498.14|26498.14|0
1655387680000|2022-06-16 13:54:40|26503.68|26503.68|26492.61|26492.61|26503.68|26503.68|26492.61|26492.61|0
1655387690000|2022-06-16 13:54:50|26486.33|26486.33|26489.47|26489.47|26489.47|26489.47|26486.33|26486.33|0
1655387700000|2022-06-16 13:55:00|26478.4|26478.4|26478.4|26478.4|26478.4|26478.4|26478.4|26478.4|0
1655387740000|2022-06-16 13:55:40|26483.94|26483.94|26483.94|26483.94|26483.94|26483.94|26483.94|26483.94|0
1655387750000|2022-06-16 13:55:50|26480.7|26480.7|26486.24|26486.24|26486.24|26486.24|26480.7|26480.7|0
1655387760000|2022-06-16 13:56:00|26491.77|26491.77|26491.77|26491.77|26491.77|26491.77|26491.77|26491.77|0
1655387800000|2022-06-16 13:56:40|26480.7|26480.7|26468.7|26468.7|26480.7|26480.7|26468.7|26468.7|0
1655387840000|2022-06-16 13:57:20|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|0
1655387850000|2022-06-16 13:57:30|26484.49|26484.49|26484.49|26484.49|26484.49|26484.49|26484.49|26484.49|0
1655387870000|2022-06-16 13:57:50|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|0
1655387880000|2022-06-16 13:58:00|26489.28|26489.28|26489.28|26489.28|26489.28|26489.28|26489.28|26489.28|0
1655387920000|2022-06-16 13:58:40|26494.82|26494.82|26500.35|26500.35|26500.35|26500.35|26494.82|26494.82|0
1655387940000|2022-06-16 13:59:00|26497.12|26497.12|26491.58|26491.58|26497.12|26497.12|26491.58|26491.58|0
1655387950000|2022-06-16 13:59:10|26501.28|26501.28|26498.05|26498.05|26501.28|26501.28|26498.05|26498.05|0
1655387960000|2022-06-16 13:59:20|26509.12|26509.12|26514.65|26514.65|26514.65|26514.65|26509.12|26509.12|0
1655387990000|2022-06-16 13:59:50|26517.89|26517.89|26506.82|26506.82|26517.89|26517.89|26506.82|26506.82|0
1655388000000|2022-06-16 14:00:00|26501.28|26501.28|26501.28|26501.28|26501.28|26501.28|26501.28|26501.28|0
1655388010000|2022-06-16 14:00:10|26494.82|26494.82|26482.91|26482.91|26494.82|26494.82|26477.38|26477.38|0
1655388020000|2022-06-16 14:00:20|26488.44|26488.44|26481.98|26481.98|26488.44|26488.44|26481.98|26481.98|0
1655388040000|2022-06-16 14:00:40|26476.44|26476.44|26476.44|26476.44|26476.44|26476.44|26476.44|26476.44|0
1655388050000|2022-06-16 14:00:50|26470.91|26470.91|26470.91|26470.91|26470.91|26470.91|26470.91|26470.91|0
1655388060000|2022-06-16 14:01:00|26465.37|26465.37|26470.91|26470.91|26470.91|26470.91|26465.37|26465.37|0
1655388070000|2022-06-16 14:01:10|26465.37|26465.37|26465.37|26465.37|26465.37|26465.37|26465.37|26465.37|0
1655388080000|2022-06-16 14:01:20|26468.61|26468.61|26474.14|26474.14|26474.14|26474.14|26468.61|26468.61|0
1655388090000|2022-06-16 14:01:30|26479.68|26479.68|26479.68|26479.68|26479.68|26479.68|26479.68|26479.68|0
1655388110000|2022-06-16 14:01:50|26485.21|26485.21|26485.21|26485.21|26485.21|26485.21|26485.21|26485.21|0
1655388120000|2022-06-16 14:02:00|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|26488.44|0
1655388140000|2022-06-16 14:02:20|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|0
1655388150000|2022-06-16 14:02:30|26477.38|26477.38|26477.38|26477.38|26477.38|26477.38|26477.38|26477.38|0
1655388160000|2022-06-16 14:02:40|26482.91|26482.91|26488.44|26488.44|26488.44|26488.44|26482.91|26482.91|0
1655388170000|2022-06-16 14:02:50|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|26482.91|0
1655388180000|2022-06-16 14:03:00|26479.68|26479.68|26469.98|26469.98|26479.68|26479.68|26469.98|26469.98|0
1655388200000|2022-06-16 14:03:20|26475.51|26475.51|26475.51|26475.51|26475.51|26475.51|26475.51|26475.51|0
1655388210000|2022-06-16 14:03:30|26481.05|26481.05|26486.58|26486.58|26486.58|26486.58|26481.05|26481.05|0
1655388220000|2022-06-16 14:03:40|26481.05|26481.05|26484.18|26484.18|26484.18|26484.18|26481.05|26481.05|0
1655388230000|2022-06-16 14:03:50|26478.65|26478.65|26478.65|26478.65|26478.65|26478.65|26478.65|26478.65|0
1655388250000|2022-06-16 14:04:10|26473.12|26473.12|26473.12|26473.12|26473.12|26473.12|26473.12|26473.12|0
1655388260000|2022-06-16 14:04:20|26466.65|26466.65|26466.65|26466.65|26466.65|26466.65|26466.65|26466.65|0
1655388270000|2022-06-16 14:04:30|26463.51|26463.51|26457.24|26457.24|26463.51|26463.51|26457.24|26457.24|0
1655388280000|2022-06-16 14:04:40|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|0
1655388290000|2022-06-16 14:04:50|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|0
1655388300000|2022-06-16 14:05:00|26435.1|26435.1|26435.1|26435.1|26435.1|26435.1|26435.1|26435.1|0
1655388310000|2022-06-16 14:05:10|26431.86|26431.86|26426.33|26426.33|26431.86|26431.86|26426.33|26426.33|0
1655388320000|2022-06-16 14:05:20|26420.79|26420.79|26420.79|26420.79|26420.79|26420.79|26420.79|26420.79|0
1655388340000|2022-06-16 14:05:40|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|0
1655388360000|2022-06-16 14:06:00|26409.72|26409.72|26404.19|26404.19|26409.72|26409.72|26404.19|26404.19|0
1655388370000|2022-06-16 14:06:10|26409.72|26409.72|26409.72|26409.72|26409.72|26409.72|26409.72|26409.72|0
1655388420000|2022-06-16 14:07:00|26412.96|26412.96|26412.96|26412.96|26412.96|26412.96|26412.96|26412.96|0
1655388430000|2022-06-16 14:07:10|26407.42|26407.42|26412.96|26412.96|26412.96|26412.96|26407.42|26407.42|0
1655388490000|2022-06-16 14:08:10|26407.42|26407.42|26400.86|26400.86|26407.42|26407.42|26389.05|26389.05|0
1655388500000|2022-06-16 14:08:20|26411.93|26411.93|26411.93|26411.93|26411.93|26411.93|26411.93|26411.93|0
1655388550000|2022-06-16 14:09:10|26406.4|26406.4|26411.93|26411.93|26411.93|26411.93|26406.4|26406.4|0
1655388560000|2022-06-16 14:09:20|26417.47|26417.47|26435.93|26435.93|26435.93|26435.93|26417.47|26417.47|0
1655388570000|2022-06-16 14:09:30|26442.4|26442.4|26456.61|26456.61|26456.61|26456.61|26442.4|26442.4|0
1655388580000|2022-06-16 14:09:40|26451.07|26451.07|26451.07|26451.07|26451.07|26451.07|26451.07|26451.07|0
1655388590000|2022-06-16 14:09:50|26456.61|26456.61|26456.61|26456.61|26456.61|26456.61|26456.61|26456.61|0
1655388620000|2022-06-16 14:10:20|26451.07|26451.07|26442.3|26442.3|26451.07|26451.07|26442.3|26442.3|0
1655388630000|2022-06-16 14:10:30|26439.17|26439.17|26436.03|26436.03|26439.17|26439.17|26436.03|26436.03|0
1655388670000|2022-06-16 14:11:10|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|0
1655388680000|2022-06-16 14:11:20|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|0
1655388700000|2022-06-16 14:11:40|26410.75|26410.75|26410.75|26410.75|26416.29|26416.29|26410.75|26410.75|0
1655388720000|2022-06-16 14:12:00|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|26416.29|0
1655388730000|2022-06-16 14:12:10|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|26419.42|0
1655388740000|2022-06-16 14:12:20|26424.96|26424.96|26436.77|26436.77|26436.77|26436.77|26424.96|26424.96|0
1655388770000|2022-06-16 14:12:50|26452.93|26452.93|26452.93|26452.93|26452.93|26452.93|26452.93|26452.93|0
1655388790000|2022-06-16 14:13:10|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|0
1655388800000|2022-06-16 14:13:20|26464.74|26464.74|26464.74|26464.74|26464.74|26464.74|26464.74|26464.74|0
1655388810000|2022-06-16 14:13:30|26475.81|26475.81|26475.81|26475.81|26475.81|26475.81|26475.81|26475.81|0
1655388820000|2022-06-16 14:13:40|26482.09|26482.09|26476.56|26476.56|26482.09|26482.09|26476.56|26476.56|0
1655388830000|2022-06-16 14:13:50|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|0
1655388840000|2022-06-16 14:14:00|26493.16|26493.16|26482.09|26482.09|26493.16|26493.16|26482.09|26482.09|0
1655388850000|2022-06-16 14:14:10|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|0
1655388860000|2022-06-16 14:14:20|26493.16|26493.16|26482.09|26482.09|26493.16|26493.16|26482.09|26482.09|0
1655388870000|2022-06-16 14:14:30|26485.23|26485.23|26475.72|26475.72|26485.23|26485.23|26475.72|26475.72|0
1655388880000|2022-06-16 14:14:40|26470.18|26470.18|26463.72|26463.72|26470.18|26470.18|26463.72|26463.72|0
1655388890000|2022-06-16 14:14:50|26458.18|26458.18|26451.81|26451.81|26458.18|26458.18|26451.81|26451.81|0
1655388900000|2022-06-16 14:15:00|26448.67|26448.67|26448.67|26448.67|26448.67|26448.67|26448.67|26448.67|0
1655388920000|2022-06-16 14:15:20|26445.54|26445.54|26435.84|26435.84|26445.54|26445.54|26435.84|26435.84|0
1655388970000|2022-06-16 14:16:10|26424.77|26424.77|26424.77|26424.77|26424.77|26424.77|26424.77|26424.77|0
1655389000000|2022-06-16 14:16:40|26431.04|26431.04|26431.04|26431.04|26431.04|26431.04|26431.04|26431.04|0
1655389010000|2022-06-16 14:16:50|26427.91|26427.91|26416.84|26416.84|26427.91|26427.91|26416.84|26416.84|0
1655389020000|2022-06-16 14:17:00|26411.3|26411.3|26411.3|26411.3|26411.3|26411.3|26411.3|26411.3|0
1655389040000|2022-06-16 14:17:20|26414.53|26414.53|26414.53|26414.53|26414.53|26414.53|26414.53|26414.53|0
1655389080000|2022-06-16 14:18:00|26409|26409|26409|26409|26409|26409|26409|26409|0
1655389130000|2022-06-16 14:18:50|26403.47|26403.47|26403.47|26403.47|26403.47|26403.47|26397.93|26397.93|0
1655389140000|2022-06-16 14:19:00|26400.33|26400.33|26400.33|26400.33|26405.86|26405.86|26400.33|26400.33|0
1655389150000|2022-06-16 14:19:10|26397.09|26397.09|26397.09|26397.09|26397.09|26397.09|26397.09|26397.09|0
1655389160000|2022-06-16 14:19:20|26403.56|26403.56|26403.56|26403.56|26403.56|26403.56|26403.56|26403.56|0
1655389180000|2022-06-16 14:19:40|26400.42|26400.42|26368.58|26368.58|26400.42|26400.42|26359.82|26359.82|0
1655389200000|2022-06-16 14:20:00|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|0
1655389210000|2022-06-16 14:20:10|26368.58|26368.58|26368.58|26368.58|26368.58|26368.58|26368.58|26368.58|0
1655389220000|2022-06-16 14:20:20|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|0
1655389230000|2022-06-16 14:20:30|26379.65|26379.65|26379.65|26379.65|26379.65|26379.65|26379.65|26379.65|0
1655389240000|2022-06-16 14:20:40|26374.12|26374.12|26368.58|26368.58|26374.12|26374.12|26368.58|26368.58|0
1655389270000|2022-06-16 14:21:10|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|26374.12|0
1655389280000|2022-06-16 14:21:20|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|26370.98|0
1655389300000|2022-06-16 14:21:40|26382.05|26382.05|26382.05|26382.05|26382.05|26382.05|26382.05|26382.05|0
1655389320000|2022-06-16 14:22:00|26376.52|26376.52|26376.52|26376.52|26376.52|26376.52|26376.52|26376.52|0
1655389330000|2022-06-16 14:22:10|26382.98|26382.98|26391.75|26391.75|26391.75|26391.75|26382.98|26382.98|0
1655389340000|2022-06-16 14:22:20|26386.22|26386.22|26386.22|26386.22|26386.22|26386.22|26386.22|26386.22|0
1655389360000|2022-06-16 14:22:40|26391.75|26391.75|26391.75|26391.75|26391.75|26391.75|26391.75|26391.75|0
1655389370000|2022-06-16 14:22:50|26397.29|26397.29|26397.29|26397.29|26397.29|26397.29|26397.29|26397.29|0
1655389380000|2022-06-16 14:23:00|26408.35|26408.35|26408.35|26408.35|26408.35|26408.35|26408.35|26408.35|0
1655389390000|2022-06-16 14:23:10|26414.82|26414.82|26414.82|26414.82|26414.82|26414.82|26414.82|26414.82|0
1655389410000|2022-06-16 14:23:30|26409.29|26409.29|26403.75|26403.75|26409.29|26409.29|26403.75|26403.75|0
1655389440000|2022-06-16 14:24:00|26409.29|26409.29|26421.1|26421.1|26426.63|26426.63|26409.29|26409.29|0
1655389450000|2022-06-16 14:24:10|26415.56|26415.56|26415.56|26415.56|26415.56|26415.56|26415.56|26415.56|0
1655389470000|2022-06-16 14:24:30|26412.42|26412.42|26412.42|26412.42|26412.42|26412.42|26412.42|26412.42|0
1655389490000|2022-06-16 14:24:50|26418.7|26418.7|26418.7|26418.7|26418.7|26418.7|26418.7|26418.7|0
1655389500000|2022-06-16 14:25:00|26421.93|26421.93|26425.07|26425.07|26425.07|26425.07|26421.93|26421.93|0
1655389520000|2022-06-16 14:25:20|26430.61|26430.61|26437.07|26437.07|26437.07|26437.07|26430.61|26430.61|0
1655389530000|2022-06-16 14:25:30|26442.61|26442.61|26442.61|26442.61|26442.61|26442.61|26442.61|26442.61|0
1655389540000|2022-06-16 14:25:40|26448.14|26448.14|26448.14|26448.14|26448.14|26448.14|26448.14|26448.14|0
1655389560000|2022-06-16 14:26:00|26453.68|26453.68|26456.91|26456.91|26456.91|26456.91|26453.68|26453.68|0
1655389580000|2022-06-16 14:26:20|26462.44|26462.44|26462.44|26462.44|26462.44|26462.44|26462.44|26462.44|0
1655389600000|2022-06-16 14:26:40|26451.37|26451.37|26451.37|26451.37|26451.37|26451.37|26451.37|26451.37|0
1655389620000|2022-06-16 14:27:00|26454.51|26454.51|26454.51|26454.51|26454.51|26454.51|26454.51|26454.51|0
1655389630000|2022-06-16 14:27:10|26448.98|26448.98|26446.68|26446.68|26452.21|26452.21|26446.68|26446.68|0
1655389650000|2022-06-16 14:27:30|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|0
1655389680000|2022-06-16 14:28:00|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|0
1655389700000|2022-06-16 14:28:20|26444.37|26444.37|26444.37|26444.37|26444.37|26444.37|26444.37|26444.37|0
1655389730000|2022-06-16 14:28:50|26437.91|26437.91|26437.91|26437.91|26437.91|26437.91|26437.91|26437.91|0
1655389780000|2022-06-16 14:29:40|26432.37|26432.37|26432.37|26432.37|26432.37|26432.37|26432.37|26432.37|0
1655389820000|2022-06-16 14:30:20|26441.79|26441.79|26441.79|26441.79|26441.79|26441.79|26441.79|26441.79|0
1655389830000|2022-06-16 14:30:30|26438.65|26438.65|26424.44|26424.44|26438.65|26438.65|26424.44|26424.44|0
1655389850000|2022-06-16 14:30:50|26429.98|26429.98|26441.05|26441.05|26441.05|26441.05|26429.98|26429.98|0
1655389860000|2022-06-16 14:31:00|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|0
1655389870000|2022-06-16 14:31:10|26429.04|26429.04|26429.04|26429.04|26429.04|26429.04|26429.04|26429.04|0
1655389900000|2022-06-16 14:31:40|26440.11|26440.11|26429.04|26429.04|26440.11|26440.11|26429.04|26429.04|0
1655389920000|2022-06-16 14:32:00|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|0
1655389930000|2022-06-16 14:32:10|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|0
1655389950000|2022-06-16 14:32:30|26411.51|26411.51|26411.51|26411.51|26411.51|26411.51|26411.51|26411.51|0
1655389960000|2022-06-16 14:32:40|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|26417.04|0
1655389970000|2022-06-16 14:32:50|26425.81|26425.81|26429.04|26429.04|26429.04|26429.04|26425.81|26425.81|0
1655389980000|2022-06-16 14:33:00|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|26423.51|0
1655389990000|2022-06-16 14:33:10|26434.58|26434.58|26437.81|26437.81|26437.81|26437.81|26434.58|26434.58|0
1655390020000|2022-06-16 14:33:40|26443.35|26443.35|26449.81|26449.81|26449.81|26449.81|26443.35|26443.35|0
1655390030000|2022-06-16 14:33:50|26446.68|26446.68|26446.68|26446.68|26446.68|26446.68|26446.68|26446.68|0
1655390050000|2022-06-16 14:34:10|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|0
1655390090000|2022-06-16 14:34:50|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|26435.61|0
1655390100000|2022-06-16 14:35:00|26424.54|26424.54|26408.66|26408.66|26424.54|26424.54|26408.66|26408.66|0
1655390150000|2022-06-16 14:35:50|26397.59|26397.59|26392.05|26392.05|26397.59|26397.59|26392.05|26392.05|0
1655390160000|2022-06-16 14:36:00|26395.19|26395.19|26395.19|26395.19|26395.19|26395.19|26395.19|26395.19|0
1655390170000|2022-06-16 14:36:10|26388.72|26388.72|26377.65|26377.65|26388.72|26388.72|26372.12|26372.12|0
1655390180000|2022-06-16 14:36:20|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|0
1655390190000|2022-06-16 14:36:30|26377.65|26377.65|26366.59|26366.59|26377.65|26377.65|26366.59|26366.59|0
1655390210000|2022-06-16 14:36:50|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|0
1655390220000|2022-06-16 14:37:00|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|0
1655390230000|2022-06-16 14:37:10|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|0
1655390270000|2022-06-16 14:37:50|26361.05|26361.05|26377.65|26377.65|26377.65|26377.65|26361.05|26361.05|0
1655390280000|2022-06-16 14:38:00|26372.12|26372.12|26361.05|26361.05|26372.12|26372.12|26361.05|26361.05|0
1655390290000|2022-06-16 14:38:10|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|0
1655390300000|2022-06-16 14:38:20|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|26372.12|0
1655390310000|2022-06-16 14:38:30|26375.26|26375.26|26375.26|26375.26|26375.26|26375.26|26375.26|26375.26|0
1655390330000|2022-06-16 14:38:50|26380.79|26380.79|26383.19|26383.19|26386.33|26386.33|26380.79|26380.79|0
1655390350000|2022-06-16 14:39:10|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|26366.59|0
1655390370000|2022-06-16 14:39:30|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|0
1655390400000|2022-06-16 14:40:00|26349.98|26349.98|26355.52|26355.52|26361.05|26361.05|26349.98|26349.98|0
1655390410000|2022-06-16 14:40:10|26361.05|26361.05|26348.5|26348.5|26361.05|26361.05|26348.5|26348.5|0
1655390430000|2022-06-16 14:40:30|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|0
1655390440000|2022-06-16 14:40:40|26337.43|26337.43|26337.43|26337.43|26337.43|26337.43|26337.43|26337.43|0
1655390460000|2022-06-16 14:41:00|26346.84|26346.84|26343.61|26343.61|26346.84|26346.84|26343.61|26343.61|0
1655390470000|2022-06-16 14:41:10|26338.08|26338.08|26343.61|26343.61|26343.61|26343.61|26338.08|26338.08|0
1655390490000|2022-06-16 14:41:30|26332.54|26332.54|26328.66|26328.66|26332.54|26332.54|26317.59|26317.59|0
1655390520000|2022-06-16 14:42:00|26323.13|26323.13|26323.13|26323.13|26323.13|26323.13|26323.13|26323.13|0
1655390530000|2022-06-16 14:42:10|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|0
1655390540000|2022-06-16 14:42:20|26323.13|26323.13|26317.59|26317.59|26323.13|26323.13|26317.59|26317.59|0
1655390550000|2022-06-16 14:42:30|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|0
1655390570000|2022-06-16 14:42:50|26300.99|26300.99|26312.06|26312.06|26312.06|26312.06|26300.99|26300.99|0
1655390580000|2022-06-16 14:43:00|26315.29|26315.29|26315.29|26315.29|26315.29|26315.29|26315.29|26315.29|0
1655390590000|2022-06-16 14:43:10|26326.36|26326.36|26326.36|26326.36|26326.36|26326.36|26326.36|26326.36|0
1655390640000|2022-06-16 14:44:00|26337.43|26337.43|26342.96|26342.96|26342.96|26342.96|26337.43|26337.43|0
1655390660000|2022-06-16 14:44:20|26337.43|26337.43|26334.2|26334.2|26337.43|26337.43|26334.2|26334.2|0
1655390670000|2022-06-16 14:44:30|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|26328.66|0
1655390680000|2022-06-16 14:44:40|26317.59|26317.59|26314.36|26314.36|26317.59|26317.59|26314.36|26314.36|0
1655390690000|2022-06-16 14:44:50|26325.43|26325.43|26325.43|26325.43|26325.43|26325.43|26325.43|26325.43|0
1655390700000|2022-06-16 14:45:00|26330.96|26330.96|26318.03|26318.03|26330.96|26330.96|26312.5|26312.5|0
1655390710000|2022-06-16 14:45:10|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|0
1655390720000|2022-06-16 14:45:20|26314.15|26314.15|26330.76|26330.76|26330.76|26330.76|26314.15|26314.15|0
1655390740000|2022-06-16 14:45:40|26336.29|26336.29|26336.29|26336.29|26336.29|26336.29|26336.29|26336.29|0
1655390750000|2022-06-16 14:45:50|26341.83|26341.83|26341.83|26341.83|26341.83|26341.83|26341.83|26341.83|0
1655390760000|2022-06-16 14:46:00|26347.36|26347.36|26347.36|26347.36|26347.36|26347.36|26347.36|26347.36|0
1655390770000|2022-06-16 14:46:10|26353.83|26353.83|26359.36|26359.36|26359.36|26359.36|26353.83|26353.83|0
1655390780000|2022-06-16 14:46:20|26348.29|26348.29|26342.76|26342.76|26348.29|26348.29|26337.22|26337.22|0
1655390790000|2022-06-16 14:46:30|26337.22|26337.22|26348.29|26348.29|26348.29|26348.29|26337.22|26337.22|0
1655390800000|2022-06-16 14:46:40|26341.83|26341.83|26348.29|26348.29|26348.29|26348.29|26341.83|26341.83|0
1655390810000|2022-06-16 14:46:50|26320.62|26320.62|26326.15|26326.15|26326.15|26326.15|26320.62|26320.62|0
1655390820000|2022-06-16 14:47:00|26331.69|26331.69|26337.22|26337.22|26342.76|26342.76|26331.69|26331.69|0
1655390830000|2022-06-16 14:47:10|26331.69|26331.69|26326.15|26326.15|26337.22|26337.22|26326.15|26326.15|0
1655390840000|2022-06-16 14:47:20|26323.02|26323.02|26325.41|26325.41|26325.41|26325.41|26319.88|26319.88|0
1655390860000|2022-06-16 14:47:40|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|26330.95|0
1655390870000|2022-06-16 14:47:50|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|0
1655390880000|2022-06-16 14:48:00|26342.02|26342.02|26330.95|26330.95|26342.02|26342.02|26330.95|26330.95|0
1655390890000|2022-06-16 14:48:10|26325.41|26325.41|26325.41|26325.41|26325.41|26325.41|26325.41|26325.41|0
1655390920000|2022-06-16 14:48:40|26314.34|26314.34|26314.34|26314.34|26314.34|26314.34|26314.34|26314.34|0
1655390940000|2022-06-16 14:49:00|26286.67|26286.67|26280.2|26280.2|26286.67|26286.67|26280.2|26280.2|0
1655390950000|2022-06-16 14:49:10|26274.67|26274.67|26274.67|26274.67|26274.67|26274.67|26274.67|26274.67|0
1655390960000|2022-06-16 14:49:20|26280.2|26280.2|26280.2|26280.2|26285.74|26285.74|26280.2|26280.2|0
1655390980000|2022-06-16 14:49:40|26285.74|26285.74|26291.27|26291.27|26291.27|26291.27|26285.74|26285.74|0
1655391000000|2022-06-16 14:50:00|26285.74|26285.74|26285.74|26285.74|26285.74|26285.74|26285.74|26285.74|0
1655391030000|2022-06-16 14:50:30|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|0
1655391060000|2022-06-16 14:51:00|26277.07|26277.07|26277.07|26277.07|26277.07|26277.07|26277.07|26277.07|0
1655391080000|2022-06-16 14:51:20|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|26260.46|0
1655391100000|2022-06-16 14:51:40|26249.39|26249.39|26249.39|26249.39|26249.39|26249.39|26249.39|26249.39|0
1655391140000|2022-06-16 14:52:20|26262.04|26262.04|26273.11|26273.11|26273.11|26273.11|26262.04|26262.04|0
1655391150000|2022-06-16 14:52:30|26276.25|26276.25|26276.25|26276.25|26276.25|26276.25|26276.25|26276.25|0
1655391180000|2022-06-16 14:53:00|26265.18|26265.18|26262.04|26262.04|26265.18|26265.18|26262.04|26262.04|0
1655391220000|2022-06-16 14:53:40|26245.43|26245.43|26245.43|26245.43|26245.43|26245.43|26245.43|26245.43|0
1655391240000|2022-06-16 14:54:00|26256.5|26256.5|26253.37|26253.37|26256.5|26256.5|26253.37|26253.37|0
1655391250000|2022-06-16 14:54:10|26264.44|26264.44|26264.44|26264.44|26264.44|26264.44|26264.44|26264.44|0
1655391270000|2022-06-16 14:54:30|26269.97|26269.97|26269.97|26269.97|26269.97|26269.97|26269.97|26269.97|0
1655391280000|2022-06-16 14:54:40|26264.44|26264.44|26254.74|26254.74|26264.44|26264.44|26254.74|26254.74|0
1655391300000|2022-06-16 14:55:00|26260.27|26260.27|26260.27|26260.27|26260.27|26260.27|26260.27|26260.27|0
1655391310000|2022-06-16 14:55:10|26271.34|26271.34|26271.34|26271.34|26271.34|26271.34|26271.34|26271.34|0
1655391320000|2022-06-16 14:55:20|26276.88|26276.88|26282.41|26282.41|26282.41|26282.41|26276.88|26276.88|0
1655391340000|2022-06-16 14:55:40|26287.94|26287.94|26287.01|26287.01|26293.48|26293.48|26287.01|26287.01|0
1655391360000|2022-06-16 14:56:00|26283.78|26283.78|26283.78|26283.78|26283.78|26283.78|26283.78|26283.78|0
1655391380000|2022-06-16 14:56:20|26286.92|26286.92|26278.99|26278.99|26290.06|26290.06|26278.99|26278.99|0
1655391410000|2022-06-16 14:56:50|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|0
1655391420000|2022-06-16 14:57:00|26270.31|26270.31|26270.31|26270.31|26270.31|26270.31|26270.31|26270.31|0
1655391430000|2022-06-16 14:57:10|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|0
1655391450000|2022-06-16 14:57:30|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|0
1655391470000|2022-06-16 14:57:50|26250.48|26250.48|26250.48|26250.48|26250.48|26250.48|26250.48|26250.48|0
1655391490000|2022-06-16 14:58:10|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|26267.08|0
1655391500000|2022-06-16 14:58:20|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|26261.55|0
1655391520000|2022-06-16 14:58:40|26258.41|26258.41|26252.13|26252.13|26258.41|26258.41|26252.13|26252.13|0
1655391530000|2022-06-16 14:58:50|26245.86|26245.86|26242.62|26242.62|26245.86|26245.86|26242.62|26242.62|0
1655391540000|2022-06-16 14:59:00|26248.16|26248.16|26248.16|26248.16|26248.16|26248.16|26248.16|26248.16|0
1655391560000|2022-06-16 14:59:20|26253.69|26253.69|26264.76|26264.76|26264.76|26264.76|26253.69|26253.69|0
1655391570000|2022-06-16 14:59:30|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|0
1655391580000|2022-06-16 14:59:40|26281.37|26281.37|26292.44|26292.44|26292.44|26292.44|26281.37|26281.37|0
1655391590000|2022-06-16 14:59:50|26286.9|26286.9|26292.44|26292.44|26292.44|26292.44|26286.9|26286.9|0
1655391600000|2022-06-16 15:00:00|26286.9|26286.9|26278.23|26278.23|26286.9|26286.9|26278.23|26278.23|0
1655391610000|2022-06-16 15:00:10|26283.76|26283.76|26289.3|26289.3|26289.3|26289.3|26283.76|26283.76|0
1655391620000|2022-06-16 15:00:20|26294.83|26294.83|26303.51|26303.51|26303.51|26303.51|26294.83|26294.83|0
1655391630000|2022-06-16 15:00:30|26291.7|26291.7|26291.7|26291.7|26291.7|26291.7|26291.7|26291.7|0
1655391640000|2022-06-16 15:00:40|26286.16|26286.16|26291.7|26291.7|26291.7|26291.7|26286.16|26286.16|0
1655391650000|2022-06-16 15:00:50|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|0
1655391660000|2022-06-16 15:01:00|26294.09|26294.09|26299.63|26299.63|26299.63|26299.63|26294.09|26294.09|0
1655391670000|2022-06-16 15:01:10|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|0
1655391680000|2022-06-16 15:01:20|26310.7|26310.7|26316.23|26316.23|26316.23|26316.23|26310.7|26310.7|0
1655391690000|2022-06-16 15:01:30|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|0
1655391700000|2022-06-16 15:01:40|26321.77|26321.77|26321.77|26321.77|26321.77|26321.77|26316.23|26316.23|0
1655391720000|2022-06-16 15:02:00|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|0
1655391730000|2022-06-16 15:02:10|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|26327.3|0
1655391740000|2022-06-16 15:02:20|26321.77|26321.77|26321.77|26321.77|26321.77|26321.77|26321.77|26321.77|0
1655391760000|2022-06-16 15:02:40|26316.23|26316.23|26316.23|26316.23|26316.23|26316.23|26316.23|26316.23|0
1655391770000|2022-06-16 15:02:50|26310.7|26310.7|26317.16|26317.16|26317.16|26317.16|26310.7|26310.7|0
1655391780000|2022-06-16 15:03:00|26322.7|26322.7|26334.51|26334.51|26334.51|26334.51|26322.7|26322.7|0
1655391790000|2022-06-16 15:03:10|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|0
1655391800000|2022-06-16 15:03:20|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|26334.41|0
1655391810000|2022-06-16 15:03:30|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|0
1655391820000|2022-06-16 15:03:40|26323.34|26323.34|26323.34|26323.34|26323.34|26323.34|26323.34|26323.34|0
1655391840000|2022-06-16 15:04:00|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|0
1655391860000|2022-06-16 15:04:20|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|26312.27|0
1655391880000|2022-06-16 15:04:40|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|26317.81|0
1655391900000|2022-06-16 15:05:00|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|0
1655391910000|2022-06-16 15:05:10|26309.97|26309.97|26309.97|26309.97|26309.97|26309.97|26309.97|26309.97|0
1655391920000|2022-06-16 15:05:20|26304.44|26304.44|26298.9|26298.9|26304.44|26304.44|26298.9|26298.9|0
1655391940000|2022-06-16 15:05:40|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|26293.37|0
1655391950000|2022-06-16 15:05:50|26287.83|26287.83|26287.83|26287.83|26287.83|26287.83|26287.83|26287.83|0
1655391960000|2022-06-16 15:06:00|26293.37|26293.37|26287.83|26287.83|26293.37|26293.37|26287.83|26287.83|0
1655391980000|2022-06-16 15:06:20|26284.6|26284.6|26279.07|26279.07|26284.6|26284.6|26279.07|26279.07|0
1655391990000|2022-06-16 15:06:30|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|0
1655392010000|2022-06-16 15:06:50|26290.14|26290.14|26290.14|26290.14|26290.14|26290.14|26290.14|26290.14|0
1655392060000|2022-06-16 15:07:40|26284.6|26284.6|26281.37|26281.37|26284.6|26284.6|26281.37|26281.37|0
1655392070000|2022-06-16 15:07:50|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|26275.83|0
1655392080000|2022-06-16 15:08:00|26272.6|26272.6|26257.65|26257.65|26272.6|26272.6|26257.65|26257.65|0
1655392090000|2022-06-16 15:08:10|26263.19|26263.19|26263.19|26263.19|26263.19|26263.19|26263.19|26263.19|0
1655392110000|2022-06-16 15:08:30|26257.65|26257.65|26257.65|26257.65|26257.65|26257.65|26257.65|26257.65|0
1655392140000|2022-06-16 15:09:00|26251.19|26251.19|26234.58|26234.58|26251.19|26251.19|26234.58|26234.58|0
1655392150000|2022-06-16 15:09:10|26231.35|26231.35|26236.88|26236.88|26236.88|26236.88|26231.35|26231.35|0
1655392160000|2022-06-16 15:09:20|26233.75|26233.75|26228.21|26228.21|26233.75|26233.75|26228.21|26228.21|0
1655392200000|2022-06-16 15:10:00|26239.28|26239.28|26239.28|26239.28|26239.28|26239.28|26239.28|26239.28|0
1655392210000|2022-06-16 15:10:10|26242.42|26242.42|26242.42|26242.42|26242.42|26242.42|26242.42|26242.42|0
1655392230000|2022-06-16 15:10:30|26245.65|26245.65|26245.65|26245.65|26245.65|26245.65|26245.65|26245.65|0
1655392240000|2022-06-16 15:10:40|26248.79|26248.79|26248.79|26248.79|26248.79|26248.79|26248.79|26248.79|0
1655392250000|2022-06-16 15:10:50|26245.56|26245.56|26245.56|26245.56|26245.56|26245.56|26245.56|26245.56|0
1655392260000|2022-06-16 15:11:00|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|0
1655392280000|2022-06-16 15:11:20|26257.56|26257.56|26252.02|26252.02|26257.56|26257.56|26252.02|26252.02|0
1655392350000|2022-06-16 15:12:30|26268.63|26268.63|26268.63|26268.63|26268.63|26268.63|26268.63|26268.63|0
1655392360000|2022-06-16 15:12:40|26278.04|26278.04|26289.85|26289.85|26289.85|26289.85|26278.04|26278.04|0
1655392370000|2022-06-16 15:12:50|26300.92|26300.92|26300.92|26300.92|26300.92|26300.92|26300.92|26300.92|0
1655392380000|2022-06-16 15:13:00|26291.51|26291.51|26302.57|26302.57|26302.57|26302.57|26291.51|26291.51|0
1655392390000|2022-06-16 15:13:10|26308.11|26308.11|26314.58|26314.58|26314.58|26314.58|26308.11|26308.11|0
1655392400000|2022-06-16 15:13:20|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|0
1655392410000|2022-06-16 15:13:30|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|0
1655392420000|2022-06-16 15:13:40|26331.18|26331.18|26325.65|26325.65|26331.18|26331.18|26325.65|26325.65|0
1655392430000|2022-06-16 15:13:50|26331.18|26331.18|26331.18|26331.18|26331.18|26331.18|26331.18|26331.18|0
1655392440000|2022-06-16 15:14:00|26336.71|26336.71|26331.18|26331.18|26336.71|26336.71|26331.18|26331.18|0
1655392450000|2022-06-16 15:14:10|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|26320.11|0
1655392460000|2022-06-16 15:14:20|26331.18|26331.18|26353.32|26353.32|26353.32|26353.32|26331.18|26331.18|0
1655392470000|2022-06-16 15:14:30|26347.78|26347.78|26342.25|26342.25|26347.78|26347.78|26342.25|26342.25|0
1655392490000|2022-06-16 15:14:50|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|26325.65|0
1655392500000|2022-06-16 15:15:00|26322.41|26322.41|26316.88|26316.88|26322.41|26322.41|26316.88|26316.88|0
1655392520000|2022-06-16 15:15:20|26313.74|26313.74|26310.6|26310.6|26313.74|26313.74|26310.6|26310.6|0
1655392530000|2022-06-16 15:15:30|26316.14|26316.14|26316.14|26316.14|26316.14|26316.14|26316.14|26316.14|0
1655392540000|2022-06-16 15:15:40|26310.6|26310.6|26316.14|26316.14|26316.14|26316.14|26310.6|26310.6|0
1655392570000|2022-06-16 15:16:10|26305.07|26305.07|26310.6|26310.6|26310.6|26310.6|26305.07|26305.07|0
1655392590000|2022-06-16 15:16:30|26316.14|26316.14|26321.67|26321.67|26321.67|26321.67|26316.14|26316.14|0
1655392600000|2022-06-16 15:16:40|26327.21|26327.21|26327.21|26327.21|26327.21|26327.21|26327.21|26327.21|0
1655392610000|2022-06-16 15:16:50|26335.88|26335.88|26341.41|26341.41|26341.41|26341.41|26335.88|26335.88|0
1655392620000|2022-06-16 15:17:00|26335.88|26335.88|26330.34|26330.34|26335.88|26335.88|26330.34|26330.34|0
1655392640000|2022-06-16 15:17:20|26327.11|26327.11|26327.85|26327.85|26333.39|26333.39|26327.11|26327.11|0
1655392670000|2022-06-16 15:17:50|26324.71|26324.71|26327.11|26327.11|26327.11|26327.11|26321.58|26321.58|0
1655392690000|2022-06-16 15:18:10|26323.88|26323.88|26342.34|26342.34|26342.34|26342.34|26323.88|26323.88|0
1655392700000|2022-06-16 15:18:20|26336.81|26336.81|26336.81|26336.81|26336.81|26336.81|26336.81|26336.81|0
1655392710000|2022-06-16 15:18:30|26333.58|26333.58|26321.58|26321.58|26333.58|26333.58|26321.58|26321.58|0
1655392740000|2022-06-16 15:19:00|26316.04|26316.04|26304.97|26304.97|26316.04|26316.04|26304.97|26304.97|0
1655392750000|2022-06-16 15:19:10|26316.04|26316.04|26316.04|26316.04|26316.04|26316.04|26316.04|26316.04|0
1655392760000|2022-06-16 15:19:20|26312.9|26312.9|26301.09|26301.09|26312.9|26312.9|26301.09|26301.09|0
1655392810000|2022-06-16 15:20:10|26294.63|26294.63|26303.3|26303.3|26303.3|26303.3|26294.63|26294.63|0
1655392830000|2022-06-16 15:20:30|26308.83|26308.83|26311.97|26311.97|26311.97|26311.97|26308.83|26308.83|0
1655392840000|2022-06-16 15:20:40|26306.44|26306.44|26306.44|26306.44|26306.44|26306.44|26306.44|26306.44|0
1655392850000|2022-06-16 15:20:50|26295.37|26295.37|26289.83|26289.83|26295.37|26295.37|26289.83|26289.83|0
1655392860000|2022-06-16 15:21:00|26284.3|26284.3|26274.69|26274.69|26284.3|26284.3|26274.69|26274.69|0
1655392870000|2022-06-16 15:21:10|26269.16|26269.16|26274.69|26274.69|26274.69|26274.69|26269.16|26269.16|0
1655392880000|2022-06-16 15:21:20|26277.93|26277.93|26277.93|26277.93|26277.93|26277.93|26277.93|26277.93|0
1655392900000|2022-06-16 15:21:40|26281.07|26281.07|26292.13|26292.13|26292.13|26292.13|26281.07|26281.07|0
1655392910000|2022-06-16 15:21:50|26286.6|26286.6|26280.32|26280.32|26286.6|26286.6|26280.32|26280.32|0
1655392920000|2022-06-16 15:22:00|26274.79|26274.79|26293.7|26293.7|26293.7|26293.7|26274.79|26274.79|0
1655392930000|2022-06-16 15:22:10|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|0
1655392950000|2022-06-16 15:22:30|26304.77|26304.77|26304.77|26304.77|26304.77|26304.77|26304.77|26304.77|0
1655392960000|2022-06-16 15:22:40|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|0
1655392990000|2022-06-16 15:23:10|26293.7|26293.7|26300.16|26300.16|26300.16|26300.16|26293.7|26293.7|0
1655393000000|2022-06-16 15:23:20|26305.7|26305.7|26300.16|26300.16|26305.7|26305.7|26300.16|26300.16|0
1655393020000|2022-06-16 15:23:40|26305.7|26305.7|26308.93|26308.93|26308.93|26308.93|26305.7|26305.7|0
1655393030000|2022-06-16 15:23:50|26314.46|26314.46|26314.46|26314.46|26314.46|26314.46|26311.33|26311.33|0
1655393040000|2022-06-16 15:24:00|26320|26320|26320|26320|26320|26320|26320|26320|0
1655393050000|2022-06-16 15:24:10|26325.53|26325.53|26325.53|26325.53|26325.53|26325.53|26325.53|26325.53|0
1655393060000|2022-06-16 15:24:20|26320|26320|26313.63|26313.63|26320|26320|26313.63|26313.63|0
1655393070000|2022-06-16 15:24:30|26307.16|26307.16|26296.09|26296.09|26307.16|26307.16|26296.09|26296.09|0
1655393110000|2022-06-16 15:25:10|26299.33|26299.33|26299.33|26299.33|26299.33|26299.33|26299.33|26299.33|0
1655393120000|2022-06-16 15:25:20|26302.56|26302.56|26294.72|26294.72|26305.79|26305.79|26294.72|26294.72|0
1655393130000|2022-06-16 15:25:30|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|0
1655393140000|2022-06-16 15:25:40|26303.4|26303.4|26297.86|26297.86|26303.4|26303.4|26286.79|26286.79|0
1655393150000|2022-06-16 15:25:50|26292.33|26292.33|26292.33|26292.33|26292.33|26292.33|26292.33|26292.33|0
1655393160000|2022-06-16 15:26:00|26297.86|26297.86|26291.39|26291.39|26297.86|26297.86|26291.39|26291.39|0
1655393170000|2022-06-16 15:26:10|26285.86|26285.86|26309.67|26309.67|26309.67|26309.67|26285.86|26285.86|0
1655393180000|2022-06-16 15:26:20|26315.21|26315.21|26315.21|26315.21|26315.21|26315.21|26315.21|26315.21|0
1655393210000|2022-06-16 15:26:50|26309.67|26309.67|26304.14|26304.14|26309.67|26309.67|26304.14|26304.14|0
1655393220000|2022-06-16 15:27:00|26297.67|26297.67|26308.3|26308.3|26319.37|26319.37|26297.67|26297.67|0
1655393230000|2022-06-16 15:27:10|26324.9|26324.9|26320.3|26320.3|26325.84|26325.84|26319.37|26319.37|0
1655393240000|2022-06-16 15:27:20|26323.53|26323.53|26326.77|26326.77|26326.77|26326.77|26323.53|26323.53|0
1655393250000|2022-06-16 15:27:30|26337.84|26337.84|26325.84|26325.84|26337.84|26337.84|26325.84|26325.84|0
1655393260000|2022-06-16 15:27:40|26322.7|26322.7|26317.16|26317.16|26322.7|26322.7|26317.16|26317.16|0
1655393270000|2022-06-16 15:27:50|26322.7|26322.7|26322.7|26322.7|26322.7|26322.7|26322.7|26322.7|0
1655393280000|2022-06-16 15:28:00|26317.16|26317.16|26313.93|26313.93|26317.16|26317.16|26313.93|26313.93|0
1655393290000|2022-06-16 15:28:10|26302.86|26302.86|26313.93|26313.93|26313.93|26313.93|26302.86|26302.86|0
1655393300000|2022-06-16 15:28:20|26302.86|26302.86|26313.93|26313.93|26313.93|26313.93|26302.86|26302.86|0
1655393310000|2022-06-16 15:28:30|26308.4|26308.4|26308.4|26308.4|26308.4|26308.4|26308.4|26308.4|0
1655393320000|2022-06-16 15:28:40|26302.86|26302.86|26299.63|26299.63|26305.16|26305.16|26299.63|26299.63|0
1655393330000|2022-06-16 15:28:50|26305.16|26305.16|26302.86|26302.86|26305.16|26305.16|26294.09|26294.09|0
1655393340000|2022-06-16 15:29:00|26297.33|26297.33|26300.56|26300.56|26300.56|26300.56|26297.33|26297.33|0
1655393350000|2022-06-16 15:29:10|26303.79|26303.79|26303.79|26303.79|26303.79|26303.79|26303.79|26303.79|0
1655393360000|2022-06-16 15:29:20|26300.56|26300.56|26289.49|26289.49|26300.56|26300.56|26289.49|26289.49|0
1655393380000|2022-06-16 15:29:40|26283.96|26283.96|26283.96|26283.96|26283.96|26283.96|26283.96|26283.96|0
1655393390000|2022-06-16 15:29:50|26278.42|26278.42|26243.35|26243.35|26278.42|26278.42|26243.35|26243.35|0
1655450110000|2022-06-17 07:15:10|26400.93|26400.93|26413.48|26413.48|26413.48|26413.48|26400.93|26400.93|0
1655450120000|2022-06-17 07:15:20|26419.02|26419.02|26435.62|26435.62|26435.62|26435.62|26419.02|26419.02|0
1655450220000|2022-06-17 07:17:00|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|0
1655450260000|2022-06-17 07:17:40|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|26435.62|0
1655450330000|2022-06-17 07:18:50|26404.07|26404.07|26404.07|26404.07|26404.07|26404.07|26404.07|26404.07|0
1655450470000|2022-06-17 07:21:10|26393|26393|26393|26393|26393|26393|26393|26393|0
1655450490000|2022-06-17 07:21:30|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|26409.6|0
1655450500000|2022-06-17 07:21:40|26415.14|26415.14|26415.14|26415.14|26415.14|26415.14|26415.14|26415.14|0
1655450510000|2022-06-17 07:21:50|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|0
1655450520000|2022-06-17 07:22:00|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|26426.21|0
1655450550000|2022-06-17 07:22:30|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|26420.67|0
1655450560000|2022-06-17 07:22:40|26437.28|26437.28|26437.28|26437.28|26437.28|26437.28|26437.28|26437.28|0
1655450620000|2022-06-17 07:23:40|26450.21|26450.21|26450.21|26450.21|26450.21|26450.21|26450.21|26450.21|0
1655450650000|2022-06-17 07:24:10|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|26434.04|0
1655450660000|2022-06-17 07:24:20|26440.51|26440.51|26457.12|26457.12|26457.12|26457.12|26440.51|26440.51|0
1655450680000|2022-06-17 07:24:40|26468.18|26468.18|26468.18|26468.18|26468.18|26468.18|26468.18|26468.18|0
1655450700000|2022-06-17 07:25:00|26502.7|26502.7|26513.77|26513.77|26519.3|26519.3|26502.7|26502.7|0
1655450720000|2022-06-17 07:25:20|26519.3|26519.3|26513.77|26513.77|26519.3|26519.3|26513.77|26513.77|0
1655450760000|2022-06-17 07:26:00|26524.84|26524.84|26508.67|26508.67|26524.84|26524.84|26508.67|26508.67|0
1655450820000|2022-06-17 07:27:00|26497.6|26497.6|26492.07|26492.07|26497.6|26497.6|26492.07|26492.07|0
1655450880000|2022-06-17 07:28:00|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|0
1655450910000|2022-06-17 07:28:30|26497.16|26497.16|26497.16|26497.16|26497.16|26497.16|26497.16|26497.16|0
1655450920000|2022-06-17 07:28:40|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|26508.23|0
1655450980000|2022-06-17 07:29:40|26513.77|26513.77|26513.77|26513.77|26513.77|26513.77|26513.77|26513.77|0
1655450990000|2022-06-17 07:29:50|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|0
1655451030000|2022-06-17 07:30:30|26491.14|26491.14|26491.14|26491.14|26491.14|26491.14|26491.14|26491.14|0
1655451080000|2022-06-17 07:31:20|26474.53|26474.53|26471.4|26471.4|26474.53|26474.53|26461.98|26461.98|0
1655451090000|2022-06-17 07:31:30|26468.16|26468.16|26468.16|26468.16|26468.16|26468.16|26468.16|26468.16|0
1655451110000|2022-06-17 07:31:50|26440.49|26440.49|26451.56|26451.56|26451.56|26451.56|26440.49|26440.49|0
1655451120000|2022-06-17 07:32:00|26448.32|26448.32|26448.32|26448.32|26448.32|26448.32|26448.32|26448.32|0
1655451140000|2022-06-17 07:32:20|26459.39|26459.39|26459.39|26459.39|26459.39|26459.39|26459.39|26459.39|0
1655451230000|2022-06-17 07:33:50|26437.26|26437.26|26437.26|26437.26|26437.26|26437.26|26437.26|26437.26|0
1655451250000|2022-06-17 07:34:10|26426.19|26426.19|26426.19|26426.19|26426.19|26426.19|26426.19|26426.19|0
1655451270000|2022-06-17 07:34:30|26415.12|26415.12|26359.64|26359.64|26415.12|26415.12|26359.64|26359.64|0
1655451290000|2022-06-17 07:34:50|26365.92|26365.92|26365.92|26365.92|26365.92|26365.92|26365.92|26365.92|0
1655451310000|2022-06-17 07:35:10|26338.24|26338.24|26338.24|26338.24|26338.24|26338.24|26338.24|26338.24|0
1655451320000|2022-06-17 07:35:20|26335.01|26335.01|26328.54|26328.54|26335.01|26335.01|26328.54|26328.54|0
1655451410000|2022-06-17 07:36:50|26331.78|26331.78|26309.64|26309.64|26331.78|26331.78|26309.64|26309.64|0
1655451420000|2022-06-17 07:37:00|26312.87|26312.87|26312.87|26312.87|26312.87|26312.87|26312.87|26312.87|0
1655451450000|2022-06-17 07:37:30|26303.46|26303.46|26271.62|26271.62|26303.46|26303.46|26251.78|26251.78|0
1655451460000|2022-06-17 07:37:40|26277.9|26277.9|26388.17|26388.17|26393.7|26393.7|26277.9|26277.9|0
1655451470000|2022-06-17 07:37:50|26399.24|26399.24|26404.77|26404.77|26404.77|26404.77|26399.24|26399.24|0
1655451570000|2022-06-17 07:39:30|26398.5|26398.5|26370.82|26370.82|26398.5|26398.5|26370.82|26370.82|0
1655451600000|2022-06-17 07:40:00|26364.55|26364.55|26347.94|26347.94|26364.55|26364.55|26347.94|26347.94|0
1655451610000|2022-06-17 07:40:10|26335.01|26335.01|26264.43|26264.43|26335.01|26335.01|26264.43|26264.43|0
1655451620000|2022-06-17 07:40:20|26253.36|26253.36|26234.36|26234.36|26253.36|26253.36|26231.22|26231.22|0
1655451630000|2022-06-17 07:40:30|26231.13|26231.13|26183.6|26183.6|26231.13|26231.13|26183.6|26183.6|0
1655451640000|2022-06-17 07:40:40|26178.06|26178.06|26165.13|26165.13|26178.06|26178.06|26165.13|26165.13|0
1655451650000|2022-06-17 07:40:50|26142.99|26142.99|26148.53|26148.53|26148.53|26148.53|26142.99|26142.99|0
1655451660000|2022-06-17 07:41:00|26154.06|26154.06|26142.99|26142.99|26154.06|26154.06|26142.99|26142.99|0
1655451670000|2022-06-17 07:41:10|26137.46|26137.46|26134.22|26134.22|26139.76|26139.76|26134.22|26134.22|0
1655451680000|2022-06-17 07:41:20|26123.16|26123.16|26123.16|26123.16|26123.16|26123.16|26123.16|26123.16|0
1655451690000|2022-06-17 07:41:30|26110.6|26110.6|26095.47|26095.47|26110.6|26110.6|26095.47|26095.47|0
1655451700000|2022-06-17 07:41:40|26101.74|26101.74|26123.88|26123.88|26123.88|26123.88|26101.74|26101.74|0
1655451710000|2022-06-17 07:41:50|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|0
1655451750000|2022-06-17 07:42:30|26139.11|26139.11|26139.11|26139.11|26139.11|26139.11|26139.11|26139.11|0
1655451760000|2022-06-17 07:42:40|26166.79|26166.79|26166.79|26166.79|26166.79|26166.79|26166.79|26166.79|0
1655451790000|2022-06-17 07:43:10|26155.72|26155.72|26133.58|26133.58|26155.72|26155.72|26133.58|26133.58|0
1655451800000|2022-06-17 07:43:20|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|26122.51|0
1655451820000|2022-06-17 07:43:40|26119.28|26119.28|26119.28|26119.28|26119.28|26119.28|26119.28|26119.28|0
1655451830000|2022-06-17 07:43:50|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|26112.81|0
1655451840000|2022-06-17 07:44:00|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|26129.41|0
1655451850000|2022-06-17 07:44:10|26140.48|26140.48|26140.48|26140.48|26140.48|26140.48|26140.48|26140.48|0
1655451880000|2022-06-17 07:44:40|26146.02|26146.02|26146.02|26146.02|26146.02|26146.02|26146.02|26146.02|0
1655451930000|2022-06-17 07:45:30|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|0
1655451940000|2022-06-17 07:45:40|26177.23|26177.23|26211.18|26211.18|26211.18|26211.18|26177.23|26177.23|0
1655451970000|2022-06-17 07:46:10|26227.78|26227.78|26319.26|26319.26|26319.26|26319.26|26227.78|26227.78|0
1655451980000|2022-06-17 07:46:20|26352.47|26352.47|26330.33|26330.33|26352.47|26352.47|26330.33|26330.33|0
1655451990000|2022-06-17 07:46:30|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|0
1655452020000|2022-06-17 07:47:00|26342.33|26342.33|26352.03|26352.03|26352.03|26352.03|26342.33|26342.33|0
1655452070000|2022-06-17 07:47:50|26363.1|26363.1|26410.17|26410.17|26410.17|26410.17|26363.1|26363.1|0
1655452080000|2022-06-17 07:48:00|26437.84|26437.84|26429.08|26429.08|26438.78|26438.78|26415.7|26415.7|0
1655452090000|2022-06-17 07:48:10|26435.54|26435.54|26452.15|26452.15|26452.15|26452.15|26435.54|26435.54|0
1655452100000|2022-06-17 07:48:20|26446.61|26446.61|26474.29|26474.29|26474.29|26474.29|26446.61|26446.61|0
1655452110000|2022-06-17 07:48:30|26485.35|26485.35|26485.35|26485.35|26485.35|26485.35|26485.35|26485.35|0
1655452120000|2022-06-17 07:48:40|26463.22|26463.22|26482.12|26482.12|26482.12|26482.12|26459.98|26459.98|0
1655452130000|2022-06-17 07:48:50|26459.98|26459.98|26468.75|26468.75|26468.75|26468.75|26459.98|26459.98|0
1655452140000|2022-06-17 07:49:00|26463.22|26463.22|26470.61|26470.61|26470.61|26470.61|26457.68|26457.68|0
1655452160000|2022-06-17 07:49:20|26477.08|26477.08|26477.08|26477.08|26477.08|26477.08|26477.08|26477.08|0
1655452200000|2022-06-17 07:50:00|26464.15|26464.15|26464.15|26464.15|26464.15|26464.15|26464.15|26464.15|0
1655452220000|2022-06-17 07:50:20|26460.91|26460.91|26460.91|26460.91|26460.91|26460.91|26460.91|26460.91|0
1655452230000|2022-06-17 07:50:30|26464.15|26464.15|26453.08|26453.08|26464.15|26464.15|26453.08|26453.08|0
1655452260000|2022-06-17 07:51:00|26447.54|26447.54|26447.54|26447.54|26447.54|26447.54|26447.54|26447.54|0
1655452280000|2022-06-17 07:51:20|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|0
1655452320000|2022-06-17 07:52:00|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|0
1655452440000|2022-06-17 07:54:00|26446.61|26446.61|26445.68|26445.68|26446.61|26446.61|26440.15|26440.15|0
1655452460000|2022-06-17 07:54:20|26455.09|26455.09|26455.09|26455.09|26455.09|26455.09|26455.09|26455.09|0
1655452480000|2022-06-17 07:54:40|26449.56|26449.56|26444.02|26444.02|26449.56|26449.56|26444.02|26444.02|0
1655452520000|2022-06-17 07:55:20|26440.79|26440.79|26440.79|26440.79|26440.79|26440.79|26440.79|26440.79|0
1655452530000|2022-06-17 07:55:30|26437.56|26437.56|26437.56|26437.56|26437.56|26437.56|26437.56|26437.56|0
1655452540000|2022-06-17 07:55:40|26426.49|26426.49|26443.09|26443.09|26443.09|26443.09|26426.49|26426.49|0
1655452560000|2022-06-17 07:56:00|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|26446.33|0
1655452580000|2022-06-17 07:56:20|26449.56|26449.56|26449.56|26449.56|26449.56|26449.56|26449.56|26449.56|0
1655452640000|2022-06-17 07:57:20|26455.83|26455.83|26439.23|26439.23|26455.83|26455.83|26439.23|26439.23|0
1655452670000|2022-06-17 07:57:50|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|0
1655452690000|2022-06-17 07:58:10|26448.93|26448.93|26455.4|26455.4|26455.4|26455.4|26448.93|26448.93|0
1655452700000|2022-06-17 07:58:20|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|0
1655452710000|2022-06-17 07:58:30|26467.95|26467.95|26467.95|26467.95|26467.95|26467.95|26467.95|26467.95|0
1655452750000|2022-06-17 07:59:10|26512.22|26512.22|26508.99|26508.99|26512.22|26512.22|26508.99|26508.99|0
1655452800000|2022-06-17 08:00:00|26499.29|26499.29|26499.29|26499.29|26499.29|26499.29|26499.29|26499.29|0
1655452850000|2022-06-17 08:00:50|26510.36|26510.36|26510.36|26510.36|26510.36|26510.36|26510.36|26510.36|0
1655452910000|2022-06-17 08:01:50|26516.64|26516.64|26516.64|26516.64|26516.64|26516.64|26516.64|26516.64|0
1655452920000|2022-06-17 08:02:00|26526.05|26526.05|26526.05|26526.05|26526.05|26526.05|26526.05|26526.05|0
1655452980000|2022-06-17 08:03:00|26498.38|26498.38|26498.38|26498.38|26498.38|26498.38|26498.38|26498.38|0
1655453010000|2022-06-17 08:03:30|26495.14|26495.14|26495.14|26495.14|26495.14|26495.14|26495.14|26495.14|0
1655453030000|2022-06-17 08:03:50|26498.38|26498.38|26504.84|26504.84|26504.84|26504.84|26498.38|26498.38|0
1655453050000|2022-06-17 08:04:10|26499.31|26499.31|26499.31|26499.31|26499.31|26499.31|26499.31|26499.31|0
1655453120000|2022-06-17 08:05:20|26493.77|26493.77|26493.77|26493.77|26493.77|26493.77|26493.77|26493.77|0
1655453130000|2022-06-17 08:05:30|26480.84|26480.84|26480.84|26480.84|26480.84|26480.84|26480.84|26480.84|0
1655453230000|2022-06-17 08:07:10|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|26514.05|0
1655453250000|2022-06-17 08:07:30|26536.19|26536.19|26536.19|26536.19|26536.19|26536.19|26536.19|26536.19|0
1655453280000|2022-06-17 08:08:00|26545.89|26545.89|26549.12|26549.12|26549.12|26549.12|26545.89|26545.89|0
1655453290000|2022-06-17 08:08:10|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|26552.26|0
1655453310000|2022-06-17 08:08:30|26524.58|26524.58|26524.58|26524.58|26524.58|26524.58|26524.58|26524.58|0
1655453320000|2022-06-17 08:08:40|26511.65|26511.65|26511.65|26511.65|26511.65|26511.65|26511.65|26511.65|0
1655453370000|2022-06-17 08:09:30|26517.19|26517.19|26517.19|26517.19|26517.19|26517.19|26517.19|26517.19|0
1655453550000|2022-06-17 08:12:30|26513.95|26513.95|26513.95|26513.95|26513.95|26513.95|26513.95|26513.95|0
1655453560000|2022-06-17 08:12:40|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|0
1655453570000|2022-06-17 08:12:50|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|26497.35|0
1655453580000|2022-06-17 08:13:00|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|0
1655453620000|2022-06-17 08:13:40|26513.95|26513.95|26523.65|26523.65|26523.65|26523.65|26513.95|26513.95|0
1655453650000|2022-06-17 08:14:10|26525.22|26525.22|26531.69|26531.69|26531.69|26531.69|26525.22|26525.22|0
1655453670000|2022-06-17 08:14:30|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|26542.76|0
1655453690000|2022-06-17 08:14:50|26549.22|26549.22|26549.22|26549.22|26549.22|26549.22|26549.22|26549.22|0
1655453760000|2022-06-17 08:16:00|26576.9|26576.9|26576.9|26576.9|26576.9|26576.9|26576.9|26576.9|0
1655453770000|2022-06-17 08:16:10|26583.36|26583.36|26583.36|26583.36|26583.36|26583.36|26583.36|26583.36|0
1655453790000|2022-06-17 08:16:30|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|0
1655453830000|2022-06-17 08:17:10|26564.9|26564.9|26564.9|26564.9|26564.9|26564.9|26564.9|26564.9|0
1655453850000|2022-06-17 08:17:30|26560.19|26560.19|26554.65|26554.65|26560.19|26560.19|26554.65|26554.65|0
1655453870000|2022-06-17 08:17:50|26538.05|26538.05|26538.05|26538.05|26538.05|26538.05|26538.05|26538.05|0
1655453890000|2022-06-17 08:18:10|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|26547.46|0
1655453990000|2022-06-17 08:19:50|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|26537.76|0
1655454000000|2022-06-17 08:20:00|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|0
1655454010000|2022-06-17 08:20:10|26537.76|26537.76|26541|26541|26541|26541|26537.76|26537.76|0
1655454040000|2022-06-17 08:20:40|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|26544.23|0
1655454050000|2022-06-17 08:20:50|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|0
1655454110000|2022-06-17 08:21:50|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|0
1655454190000|2022-06-17 08:23:10|26551.14|26551.14|26551.14|26551.14|26551.14|26551.14|26551.14|26551.14|0
1655454220000|2022-06-17 08:23:40|26540.07|26540.07|26540.07|26540.07|26540.07|26540.07|26540.07|26540.07|0
1655454290000|2022-06-17 08:24:50|26556.67|26556.67|26556.67|26556.67|26556.67|26556.67|26556.67|26556.67|0
1655454370000|2022-06-17 08:26:10|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|0
1655454410000|2022-06-17 08:26:50|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|0
1655454420000|2022-06-17 08:27:00|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|0
1655454430000|2022-06-17 08:27:10|26555.74|26555.74|26555.74|26555.74|26555.74|26555.74|26555.74|26555.74|0
1655454470000|2022-06-17 08:27:50|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|26562.21|0
1655454480000|2022-06-17 08:28:00|26551.14|26551.14|26557.6|26557.6|26557.6|26557.6|26551.14|26551.14|0
1655454560000|2022-06-17 08:29:20|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|0
1655454590000|2022-06-17 08:29:50|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|0
1655454630000|2022-06-17 08:30:30|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|26577.44|0
1655454660000|2022-06-17 08:31:00|26580.67|26580.67|26597.28|26597.28|26597.28|26597.28|26580.67|26580.67|0
1655454670000|2022-06-17 08:31:10|26594.14|26594.14|26595.71|26595.71|26595.71|26595.71|26589.24|26589.24|0
1655454680000|2022-06-17 08:31:20|26602.17|26602.17|26595.71|26595.71|26602.17|26602.17|26595.71|26595.71|0
1655454720000|2022-06-17 08:32:00|26584.64|26584.64|26584.64|26584.64|26584.64|26584.64|26584.64|26584.64|0
1655454730000|2022-06-17 08:32:10|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|0
1655454780000|2022-06-17 08:33:00|26602.17|26602.17|26602.17|26602.17|26602.17|26602.17|26602.17|26602.17|0
1655454790000|2022-06-17 08:33:10|26613.24|26613.24|26617.95|26617.95|26617.95|26617.95|26613.24|26613.24|0
1655454840000|2022-06-17 08:34:00|26629.02|26629.02|26629.02|26629.02|26629.02|26629.02|26629.02|26629.02|0
1655454850000|2022-06-17 08:34:10|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|0
1655454860000|2022-06-17 08:34:20|26633.18|26633.18|26638.72|26638.72|26638.72|26638.72|26633.18|26633.18|0
1655454870000|2022-06-17 08:34:30|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26629.02|26629.02|0
1655454880000|2022-06-17 08:34:40|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|0
1655454930000|2022-06-17 08:35:30|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|0
1655454970000|2022-06-17 08:36:10|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|0
1655455010000|2022-06-17 08:36:50|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|0
1655455040000|2022-06-17 08:37:20|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|0
1655455060000|2022-06-17 08:37:40|26663.16|26663.16|26663.16|26663.16|26663.16|26663.16|26657.62|26657.62|0
1655455080000|2022-06-17 08:38:00|26659.93|26659.93|26659.93|26659.93|26659.93|26659.93|26659.93|26659.93|0
1655455100000|2022-06-17 08:38:20|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|0
1655455130000|2022-06-17 08:38:50|26654.39|26654.39|26659.93|26659.93|26659.93|26659.93|26654.39|26654.39|0
1655455160000|2022-06-17 08:39:20|26666.2|26666.2|26666.2|26666.2|26666.2|26666.2|26666.2|26666.2|0
1655455240000|2022-06-17 08:40:40|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|0
1655455330000|2022-06-17 08:42:10|26660.67|26660.67|26660.67|26660.67|26660.67|26660.67|26660.67|26660.67|0
1655455370000|2022-06-17 08:42:50|26677.27|26677.27|26671.74|26671.74|26677.27|26677.27|26671.74|26671.74|0
1655455390000|2022-06-17 08:43:10|26677.27|26677.27|26677.27|26677.27|26677.27|26677.27|26677.27|26677.27|0
1655455400000|2022-06-17 08:43:20|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|0
1655455410000|2022-06-17 08:43:30|26688.34|26688.34|26699.41|26699.41|26704.94|26704.94|26688.34|26688.34|0
1655455430000|2022-06-17 08:43:50|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|26682.81|0
1655455470000|2022-06-17 08:44:30|26677.27|26677.27|26652.53|26652.53|26677.27|26677.27|26652.53|26652.53|0
1655455480000|2022-06-17 08:44:40|26655.76|26655.76|26673.3|26673.3|26673.3|26673.3|26655.76|26655.76|0
1655455490000|2022-06-17 08:44:50|26666.83|26666.83|26660.46|26660.46|26666.83|26666.83|26653.99|26653.99|0
1655455500000|2022-06-17 08:45:00|26657.32|26657.32|26657.32|26657.32|26657.32|26657.32|26657.32|26657.32|0
1655455510000|2022-06-17 08:45:10|26654.18|26654.18|26637.58|26637.58|26654.18|26654.18|26637.58|26637.58|0
1655455580000|2022-06-17 08:46:20|26634.44|26634.44|26621.7|26621.7|26634.44|26634.44|26621.7|26621.7|0
1655455630000|2022-06-17 08:47:10|26605.1|26605.1|26595.59|26595.59|26605.1|26605.1|26595.59|26595.59|0
1655455670000|2022-06-17 08:47:50|26584.52|26584.52|26590.05|26590.05|26590.05|26590.05|26584.52|26584.52|0
1655455680000|2022-06-17 08:48:00|26595.59|26595.59|26595.59|26595.59|26595.59|26595.59|26595.59|26595.59|0
1655455810000|2022-06-17 08:50:10|26586.18|26586.18|26569.57|26569.57|26586.18|26586.18|26569.57|26569.57|0
1655455820000|2022-06-17 08:50:20|26564.04|26564.04|26564.04|26564.04|26564.04|26564.04|26564.04|26564.04|0
1655455890000|2022-06-17 08:51:30|26552.97|26552.97|26552.97|26552.97|26552.97|26552.97|26552.97|26552.97|0
1655455930000|2022-06-17 08:52:10|26541.9|26541.9|26536.36|26536.36|26541.9|26541.9|26536.36|26536.36|0
1655455960000|2022-06-17 08:52:40|26542.83|26542.83|26542.83|26542.83|26542.83|26542.83|26542.83|26542.83|0
1655455980000|2022-06-17 08:53:00|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|26530.28|0
1655456020000|2022-06-17 08:53:40|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|26523.81|0
1655456040000|2022-06-17 08:54:00|26530.09|26530.09|26526.95|26526.95|26530.09|26530.09|26526.95|26526.95|0
1655456100000|2022-06-17 08:55:00|26493.74|26493.74|26493.74|26493.74|26493.74|26493.74|26493.74|26493.74|0
1655456120000|2022-06-17 08:55:20|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|0
1655456170000|2022-06-17 08:56:10|26513.58|26513.58|26519.11|26519.11|26524.65|26524.65|26513.58|26513.58|0
1655456180000|2022-06-17 08:56:20|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|0
1655456190000|2022-06-17 08:56:30|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|0
1655456230000|2022-06-17 08:57:10|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|0
1655456250000|2022-06-17 08:57:30|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|26519.11|0
1655456280000|2022-06-17 08:58:00|26546.79|26546.79|26546.79|26546.79|26546.79|26546.79|26546.79|26546.79|0
1655456310000|2022-06-17 08:58:30|26550.02|26550.02|26550.02|26550.02|26550.02|26550.02|26550.02|26550.02|0
1655456340000|2022-06-17 08:59:00|26544.49|26544.49|26544.49|26544.49|26544.49|26544.49|26544.49|26544.49|0
1655456350000|2022-06-17 08:59:10|26547.72|26547.72|26547.72|26547.72|26547.72|26547.72|26547.72|26547.72|0
1655456400000|2022-06-17 09:00:00|26544.49|26544.49|26547.72|26547.72|26547.72|26547.72|26544.49|26544.49|0
1655456460000|2022-06-17 09:01:00|26536.65|26536.65|26536.65|26536.65|26536.65|26536.65|26536.65|26536.65|0
1655456520000|2022-06-17 09:02:00|26533.51|26533.51|26553.25|26553.25|26553.25|26553.25|26533.51|26533.51|0
1655456540000|2022-06-17 09:02:20|26564.32|26564.32|26567.56|26567.56|26567.56|26567.56|26564.32|26564.32|0
1655456580000|2022-06-17 09:03:00|26564.32|26564.32|26561.09|26561.09|26564.32|26564.32|26561.09|26561.09|0
1655456600000|2022-06-17 09:03:20|26557.86|26557.86|26557.86|26557.86|26557.86|26557.86|26557.86|26557.86|0
1655456630000|2022-06-17 09:03:50|26563.39|26563.39|26566.53|26566.53|26566.53|26566.53|26563.39|26563.39|0
1655456640000|2022-06-17 09:04:00|26569.67|26569.67|26579.08|26579.08|26579.08|26579.08|26569.67|26569.67|0
1655456670000|2022-06-17 09:04:30|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|0
1655456690000|2022-06-17 09:04:50|26590.15|26590.15|26595.68|26595.68|26595.68|26595.68|26590.15|26590.15|0
1655456700000|2022-06-17 09:05:00|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|0
1655456720000|2022-06-17 09:05:20|26602.05|26602.05|26608.52|26608.52|26608.52|26608.52|26602.05|26602.05|0
1655456750000|2022-06-17 09:05:50|26605.38|26605.38|26605.38|26605.38|26605.38|26605.38|26605.38|26605.38|0
1655456760000|2022-06-17 09:06:00|26608.52|26608.52|26608.52|26608.52|26608.52|26608.52|26608.52|26608.52|0
1655456780000|2022-06-17 09:06:20|26602.05|26602.05|26608.52|26608.52|26608.52|26608.52|26602.05|26602.05|0
1655456810000|2022-06-17 09:06:50|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|26591.92|0
1655456820000|2022-06-17 09:07:00|26602.99|26602.99|26609.45|26609.45|26609.45|26609.45|26602.99|26602.99|0
1655456830000|2022-06-17 09:07:10|26615.92|26615.92|26606.22|26606.22|26615.92|26615.92|26606.22|26606.22|0
1655456870000|2022-06-17 09:07:50|26617.29|26617.29|26623.56|26623.56|26623.56|26623.56|26617.29|26617.29|0
1655456900000|2022-06-17 09:08:20|26629.1|26629.1|26629.1|26629.1|26629.1|26629.1|26629.1|26629.1|0
1655456920000|2022-06-17 09:08:40|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|0
1655456940000|2022-06-17 09:09:00|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|0
1655457300000|2022-06-17 09:15:00|26665.59|26665.59|26662.36|26662.36|26665.59|26665.59|26662.36|26662.36|0
1655457320000|2022-06-17 09:15:20|26700.01|26700.01|26760.9|26760.9|26760.9|26760.9|26700.01|26700.01|0
1655457330000|2022-06-17 09:15:30|26766.43|26766.43|26767.36|26767.36|26767.36|26767.36|26760.16|26760.16|0
1655457360000|2022-06-17 09:16:00|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|26772.9|0
1655457370000|2022-06-17 09:16:10|26778.43|26778.43|26802.05|26802.05|26802.05|26802.05|26778.43|26778.43|0
1655457380000|2022-06-17 09:16:20|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|0
1655457410000|2022-06-17 09:16:50|26796.52|26796.52|26809.45|26809.45|26809.45|26809.45|26796.52|26796.52|0
1655457420000|2022-06-17 09:17:00|26803.92|26803.92|26803.92|26803.92|26803.92|26803.92|26803.92|26803.92|0
1655457430000|2022-06-17 09:17:10|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|0
1655457440000|2022-06-17 09:17:20|26788.68|26788.68|26794.22|26794.22|26794.22|26794.22|26788.68|26788.68|0
1655457490000|2022-06-17 09:18:10|26803.63|26803.63|26816.18|26816.18|26816.18|26816.18|26803.63|26803.63|0
1655457500000|2022-06-17 09:18:20|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|0
1655457510000|2022-06-17 09:18:30|26812.3|26812.3|26780.75|26780.75|26812.3|26812.3|26775.21|26775.21|0
1655457520000|2022-06-17 09:18:40|26775.21|26775.21|26775.21|26775.21|26775.21|26775.21|26775.21|26775.21|0
1655457540000|2022-06-17 09:19:00|26747.54|26747.54|26747.54|26747.54|26747.54|26747.54|26747.54|26747.54|0
1655457550000|2022-06-17 09:19:10|26753.08|26753.08|26758.61|26758.61|26758.61|26758.61|26753.08|26753.08|0
1655457570000|2022-06-17 09:19:30|26755.47|26755.47|26752.34|26752.34|26755.47|26755.47|26752.34|26752.34|0
1655457580000|2022-06-17 09:19:40|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|0
1655457600000|2022-06-17 09:20:00|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|0
1655457610000|2022-06-17 09:20:10|26758.61|26758.61|26753.08|26753.08|26758.61|26758.61|26753.08|26753.08|0
1655457620000|2022-06-17 09:20:20|26756.31|26756.31|26756.31|26756.31|26756.31|26756.31|26756.31|26756.31|0
1655457650000|2022-06-17 09:20:50|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|26753.08|0
1655457660000|2022-06-17 09:21:00|26756.21|26756.21|26756.21|26756.21|26756.21|26756.21|26756.21|26756.21|0
1655457670000|2022-06-17 09:21:10|26750.68|26750.68|26750.68|26750.68|26750.68|26750.68|26750.68|26750.68|0
1655457690000|2022-06-17 09:21:30|26745.14|26745.14|26745.14|26745.14|26745.14|26745.14|26745.14|26745.14|0
1655457710000|2022-06-17 09:21:50|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|0
1655457720000|2022-06-17 09:22:00|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|26734.07|0
1655457760000|2022-06-17 09:22:40|26728.54|26728.54|26728.54|26728.54|26728.54|26728.54|26728.54|26728.54|0
1655457770000|2022-06-17 09:22:50|26723.01|26723.01|26723.01|26723.01|26723.01|26723.01|26723.01|26723.01|0
1655457790000|2022-06-17 09:23:10|26717.47|26717.47|26717.47|26717.47|26717.47|26717.47|26717.47|26717.47|0
1655457830000|2022-06-17 09:23:50|26704.92|26704.92|26704.92|26704.92|26704.92|26704.92|26704.92|26704.92|0
1655457890000|2022-06-17 09:24:50|26701.78|26701.78|26701.78|26701.78|26701.78|26701.78|26701.78|26701.78|0
1655457920000|2022-06-17 09:25:20|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|0
1655457940000|2022-06-17 09:25:40|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|0
1655458000000|2022-06-17 09:26:40|26679.64|26679.64|26679.64|26679.64|26679.64|26679.64|26679.64|26679.64|0
1655458020000|2022-06-17 09:27:00|26685.18|26685.18|26685.18|26685.18|26685.18|26685.18|26685.18|26685.18|0
1655458030000|2022-06-17 09:27:10|26701.78|26701.78|26698.55|26698.55|26701.78|26701.78|26698.55|26698.55|0
1655458050000|2022-06-17 09:27:30|26705.01|26705.01|26705.01|26705.01|26705.01|26705.01|26705.01|26705.01|0
1655458160000|2022-06-17 09:29:20|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|0
1655458190000|2022-06-17 09:29:50|26733.43|26733.43|26733.43|26733.43|26733.43|26733.43|26733.43|26733.43|0
1655458240000|2022-06-17 09:30:40|26716.83|26716.83|26716.83|26716.83|26716.83|26716.83|26716.83|26716.83|0
1655458290000|2022-06-17 09:31:30|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|0
1655458300000|2022-06-17 09:31:40|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|0
1655458360000|2022-06-17 09:32:40|26717.02|26717.02|26728.09|26728.09|26728.09|26728.09|26717.02|26717.02|0
1655458370000|2022-06-17 09:32:50|26721.81|26721.81|26727.34|26727.34|26727.34|26727.34|26721.81|26721.81|0
1655458380000|2022-06-17 09:33:00|26721.81|26721.81|26721.81|26721.81|26721.81|26721.81|26721.81|26721.81|0
1655458440000|2022-06-17 09:34:00|26710.74|26710.74|26710.74|26710.74|26710.74|26710.74|26710.74|26710.74|0
1655458480000|2022-06-17 09:34:40|26716.28|26716.28|26716.28|26716.28|26716.28|26716.28|26716.28|26716.28|0
1655458500000|2022-06-17 09:35:00|26706.86|26706.86|26706.86|26706.86|26706.86|26706.86|26706.86|26706.86|0
1655458510000|2022-06-17 09:35:10|26729|26729|26723.47|26723.47|26729|26729|26723.47|26723.47|0
1655458570000|2022-06-17 09:36:10|26729|26729|26729|26729|26729|26729|26729|26729|0
1655458620000|2022-06-17 09:37:00|26732.14|26732.14|26729|26729|26732.14|26732.14|26729|26729|0
1655458680000|2022-06-17 09:38:00|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|0
1655458690000|2022-06-17 09:38:10|26709.16|26709.16|26692.56|26692.56|26709.16|26709.16|26692.56|26692.56|0
1655458700000|2022-06-17 09:38:20|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|0
1655458960000|2022-06-17 09:42:40|26645.05|26645.05|26645.05|26645.05|26645.05|26645.05|26645.05|26645.05|0
1655458970000|2022-06-17 09:42:50|26632.5|26632.5|26622.8|26622.8|26632.5|26632.5|26622.8|26622.8|0
1655458980000|2022-06-17 09:43:00|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|26611.73|0
1655458990000|2022-06-17 09:43:10|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|0
1655459070000|2022-06-17 09:44:30|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|26606.19|0
1655459110000|2022-06-17 09:45:10|26602.96|26602.96|26602.96|26602.96|26602.96|26602.96|26602.96|26602.96|0
1655459130000|2022-06-17 09:45:30|26606.1|26606.1|26609.33|26609.33|26609.33|26609.33|26606.1|26606.1|0
1655459140000|2022-06-17 09:45:40|26614.87|26614.87|26614.87|26614.87|26614.87|26614.87|26614.87|26614.87|0
1655459180000|2022-06-17 09:46:20|26620.4|26620.4|26620.4|26620.4|26620.4|26620.4|26620.4|26620.4|0
1655459210000|2022-06-17 09:46:50|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|0
1655459350000|2022-06-17 09:49:10|26619.47|26619.47|26619.47|26619.47|26619.47|26619.47|26619.47|26619.47|0
1655459360000|2022-06-17 09:49:20|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|26622.7|0
1655459390000|2022-06-17 09:49:50|26631.47|26631.47|26666.26|26666.26|26666.26|26666.26|26631.47|26631.47|0
1655459400000|2022-06-17 09:50:00|26663.86|26663.86|26669.58|26669.58|26671.79|26671.79|26648.91|26648.91|0
1655459410000|2022-06-17 09:50:10|26678.26|26678.26|26693.4|26693.4|26704.46|26704.46|26678.26|26678.26|0
1655459420000|2022-06-17 09:50:20|26687.86|26687.86|26682.96|26682.96|26687.86|26687.86|26654.54|26654.54|0
1655459430000|2022-06-17 09:50:30|26676.68|26676.68|26656.75|26656.75|26676.68|26676.68|26653.61|26653.61|0
1655459440000|2022-06-17 09:50:40|26677.42|26677.42|26666.35|26666.35|26677.42|26677.42|26666.35|26666.35|0
1655459450000|2022-06-17 09:50:50|26663.12|26663.12|26671.89|26671.89|26671.89|26671.89|26645.77|26645.77|0
1655459460000|2022-06-17 09:51:00|26665.42|26665.42|26659.14|26659.14|26665.42|26665.42|26659.14|26659.14|0
1655459470000|2022-06-17 09:51:10|26642.54|26642.54|26678.16|26678.16|26678.16|26678.16|26642.54|26642.54|0
1655459480000|2022-06-17 09:51:20|26667.09|26667.09|26689.23|26689.23|26689.23|26689.23|26657.68|26657.68|0
1655459490000|2022-06-17 09:51:30|26676.68|26676.68|26654.54|26654.54|26676.68|26676.68|26654.54|26654.54|0
1655459500000|2022-06-17 09:51:40|26649.01|26649.01|26675.02|26675.02|26675.02|26675.02|26649.01|26649.01|0
1655459510000|2022-06-17 09:51:50|26665.32|26665.32|26654.45|26654.45|26665.32|26665.32|26637.65|26637.65|0
1655459520000|2022-06-17 09:52:00|26652.79|26652.79|26657.39|26657.39|26663.86|26663.86|26652.79|26652.79|0
1655459530000|2022-06-17 09:52:10|26662.93|26662.93|26672.53|26672.53|26683.6|26683.6|26662.93|26662.93|0
1655459540000|2022-06-17 09:52:20|26666.07|26666.07|26674.93|26674.93|26674.93|26674.93|26660.53|26660.53|0
1655459550000|2022-06-17 09:52:30|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|26663.86|0
1655459560000|2022-06-17 09:52:40|26669.39|26669.39|26674|26674|26683.7|26683.7|26662.19|26662.19|0
1655459570000|2022-06-17 09:52:50|26657.39|26657.39|26677.13|26677.13|26686.83|26686.83|26657.39|26657.39|0
1655459580000|2022-06-17 09:53:00|26667.72|26667.72|26647.88|26647.88|26667.72|26667.72|26647.88|26647.88|0
1655459590000|2022-06-17 09:53:10|26654.35|26654.35|26674.93|26674.93|26674.93|26674.93|26648.82|26648.82|0
1655459600000|2022-06-17 09:53:20|26680.46|26680.46|26686.74|26686.74|26686.74|26686.74|26674.93|26674.93|0
1655459610000|2022-06-17 09:53:30|26689.88|26689.88|26677.33|26677.33|26689.88|26689.88|26677.33|26677.33|0
1655459620000|2022-06-17 09:53:40|26682.86|26682.86|26696.97|26696.97|26696.97|26696.97|26679.63|26679.63|0
1655459630000|2022-06-17 09:53:50|26702.51|26702.51|26708.04|26708.04|26708.04|26708.04|26681.09|26681.09|0
1655459640000|2022-06-17 09:54:00|26691.44|26691.44|26691.44|26691.44|26691.44|26691.44|26691.44|26691.44|0
1655459650000|2022-06-17 09:54:10|26682.02|26682.02|26688.3|26688.3|26688.3|26688.3|26664.49|26664.49|0
1655459660000|2022-06-17 09:54:20|26682.76|26682.76|26691.53|26691.53|26691.53|26691.53|26655.82|26655.82|0
1655459670000|2022-06-17 09:54:30|26681.83|26681.83|26672.42|26672.42|26681.83|26681.83|26672.42|26672.42|0
1655459680000|2022-06-17 09:54:40|26661.35|26661.35|26681.83|26681.83|26691.53|26691.53|26661.35|26661.35|0
1655459690000|2022-06-17 09:54:50|26665.23|26665.23|26676.3|26676.3|26682.86|26682.86|26662.09|26662.09|0
1655459700000|2022-06-17 09:55:00|26678.6|26678.6|26669.19|26669.19|26681.83|26681.83|26669.19|26669.19|0
1655459710000|2022-06-17 09:55:10|26672.42|26672.42|26688.3|26688.3|26688.3|26688.3|26658.12|26658.12|0
1655459720000|2022-06-17 09:55:20|26682.76|26682.76|26694.77|26694.77|26694.77|26694.77|26676.49|26676.49|0
1655459730000|2022-06-17 09:55:30|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|0
1655459740000|2022-06-17 09:55:40|26686.93|26686.93|26686.93|26686.93|26692.46|26692.46|26683.7|26683.7|0
1655459750000|2022-06-17 09:55:50|26683.7|26683.7|26680.37|26680.37|26683.7|26683.7|26663.86|26663.86|0
1655459760000|2022-06-17 09:56:00|26673.9|26673.9|26667.82|26667.82|26680.37|26680.37|26667.82|26667.82|0
1655459770000|2022-06-17 09:56:10|26651.21|26651.21|26656.84|26656.84|26666.26|26666.26|26651.21|26651.21|0
1655459780000|2022-06-17 09:56:20|26651.31|26651.31|26668.65|26668.65|26668.65|26668.65|26645.77|26645.77|0
1655459790000|2022-06-17 09:56:30|26658.95|26658.95|26646.31|26646.31|26658.95|26658.95|26646.31|26646.31|0
1655459800000|2022-06-17 09:56:40|26629.7|26629.7|26654.35|26654.35|26665.42|26665.42|26629.7|26629.7|0
1655459810000|2022-06-17 09:56:50|26668.56|26668.56|26671.79|26671.79|26671.79|26671.79|26667.82|26667.82|0
1655459820000|2022-06-17 09:57:00|26663.02|26663.02|26663.02|26663.02|26663.02|26663.02|26663.02|26663.02|0
1655459830000|2022-06-17 09:57:10|26674.09|26674.09|26679.63|26679.63|26682.86|26682.86|26674.09|26674.09|0
1655459840000|2022-06-17 09:57:20|26668.56|26668.56|26673.35|26673.35|26679.63|26679.63|26668.56|26668.56|0
1655459860000|2022-06-17 09:57:40|26667.82|26667.82|26679.63|26679.63|26688.39|26688.39|26667.82|26667.82|0
1655459870000|2022-06-17 09:57:50|26674.09|26674.09|26693.83|26693.83|26693.83|26693.83|26674.09|26674.09|0
1655459880000|2022-06-17 09:58:00|26691.53|26691.53|26680.46|26680.46|26691.53|26691.53|26680.46|26680.46|0
1655459890000|2022-06-17 09:58:10|26677.23|26677.23|26690.7|26690.7|26690.7|26690.7|26677.23|26677.23|0
1655459900000|2022-06-17 09:58:20|26673.35|26673.35|26687.46|26687.46|26687.46|26687.46|26664.58|26664.58|0
1655459910000|2022-06-17 09:58:30|26685.07|26685.07|26679.53|26679.53|26685.07|26685.07|26674|26674|0
1655459920000|2022-06-17 09:58:40|26673.07|26673.07|26663.84|26663.84|26684.33|26684.33|26660.51|26660.51|0
1655459930000|2022-06-17 09:58:50|26684.33|26684.33|26698.53|26698.53|26698.53|26698.53|26684.33|26684.33|0
1655459940000|2022-06-17 09:59:00|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|0
1655459950000|2022-06-17 09:59:10|26696.23|26696.23|26696.23|26696.23|26696.23|26696.23|26684.23|26684.23|0
1655459960000|2022-06-17 09:59:20|26701.77|26701.77|26704.16|26704.16|26718.37|26718.37|26701.03|26701.03|0
1655459970000|2022-06-17 09:59:30|26697.7|26697.7|26691.42|26691.42|26697.7|26697.7|26691.42|26691.42|0
1655459980000|2022-06-17 09:59:40|26694.56|26694.56|26697.79|26697.79|26710.53|26710.53|26694.56|26694.56|0
1655459990000|2022-06-17 09:59:50|26704.07|26704.07|26710.53|26710.53|26713.77|26713.77|26704.07|26704.07|0
1655460000000|2022-06-17 10:00:00|26716.07|26716.07|26686.63|26686.63|26716.07|26716.07|26680.35|26680.35|0
1655460020000|2022-06-17 10:00:20|26683.49|26683.49|26694.56|26694.56|26694.56|26694.56|26683.49|26683.49|0
1655460040000|2022-06-17 10:00:40|26711.16|26711.16|26711.16|26711.16|26711.16|26711.16|26711.16|26711.16|0
1655460050000|2022-06-17 10:00:50|26722.23|26722.23|26722.23|26722.23|26722.23|26722.23|26722.23|26722.23|0
1655460060000|2022-06-17 10:01:00|26716.7|26716.7|26716.7|26716.7|26716.7|26716.7|26716.7|26716.7|0
1655460140000|2022-06-17 10:02:20|26700.09|26700.09|26700.09|26700.09|26700.09|26700.09|26700.09|26700.09|0
1655460160000|2022-06-17 10:02:40|26705.63|26705.63|26705.63|26705.63|26705.63|26705.63|26705.63|26705.63|0
1655460200000|2022-06-17 10:03:20|26727.77|26727.77|26734.14|26734.14|26734.14|26734.14|26727.77|26727.77|0
1655460220000|2022-06-17 10:03:40|26727.67|26727.67|26730.91|26730.91|26730.91|26730.91|26727.67|26727.67|0
1655460250000|2022-06-17 10:04:10|26727.67|26727.67|26724.44|26724.44|26727.67|26727.67|26724.44|26724.44|0
1655460310000|2022-06-17 10:05:10|26717.97|26717.97|26717.97|26717.97|26717.97|26717.97|26717.97|26717.97|0
1655460350000|2022-06-17 10:05:50|26729.04|26729.04|26717.97|26717.97|26729.04|26729.04|26717.97|26717.97|0
1655460390000|2022-06-17 10:06:30|26740.11|26740.11|26743.25|26743.25|26743.25|26743.25|26740.11|26740.11|0
1655460430000|2022-06-17 10:07:10|26715.58|26715.58|26712.44|26712.44|26715.58|26715.58|26712.44|26712.44|0
1655460440000|2022-06-17 10:07:20|26705.97|26705.97|26705.97|26705.97|26705.97|26705.97|26705.97|26705.97|0
1655460470000|2022-06-17 10:07:50|26700.44|26700.44|26691.02|26691.02|26700.44|26700.44|26691.02|26691.02|0
1655460510000|2022-06-17 10:08:30|26684.56|26684.56|26684.56|26684.56|26684.56|26684.56|26684.56|26684.56|0
1655460540000|2022-06-17 10:09:00|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|0
1655460590000|2022-06-17 10:09:50|26671.82|26671.82|26671.82|26671.82|26671.82|26671.82|26671.82|26671.82|0
1655460600000|2022-06-17 10:10:00|26644.14|26644.14|26644.14|26644.14|26644.14|26644.14|26644.14|26644.14|0
1655460610000|2022-06-17 10:10:10|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|0
1655460620000|2022-06-17 10:10:20|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|0
1655460670000|2022-06-17 10:11:10|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|26650.61|0
1655460760000|2022-06-17 10:12:40|26644.14|26644.14|26640.91|26640.91|26644.14|26644.14|26640.91|26640.91|0
1655460800000|2022-06-17 10:13:20|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|0
1655460820000|2022-06-17 10:13:40|26643.21|26643.21|26633.51|26633.51|26646.44|26646.44|26633.51|26633.51|0
1655460910000|2022-06-17 10:15:10|26627.98|26627.98|26631.21|26631.21|26631.21|26631.21|26627.98|26627.98|0
1655460970000|2022-06-17 10:16:10|26625.67|26625.67|26625.67|26625.67|26625.67|26625.67|26625.67|26625.67|0
1655461000000|2022-06-17 10:16:40|26622.44|26622.44|26622.44|26622.44|26622.44|26622.44|26622.44|26622.44|0
1655461080000|2022-06-17 10:18:00|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|0
1655461180000|2022-06-17 10:19:40|26624.74|26624.74|26624.74|26624.74|26624.74|26624.74|26624.74|26624.74|0
1655461220000|2022-06-17 10:20:20|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|0
1655461260000|2022-06-17 10:21:00|26655.55|26655.55|26665.25|26665.25|26665.25|26665.25|26655.55|26655.55|0
1655461320000|2022-06-17 10:22:00|26668.39|26668.39|26679.46|26679.46|26679.46|26679.46|26668.39|26668.39|0
1655461350000|2022-06-17 10:22:30|26692.39|26692.39|26689.16|26689.16|26692.39|26692.39|26689.16|26689.16|0
1655461360000|2022-06-17 10:22:40|26694.7|26694.7|26694.7|26694.7|26694.7|26694.7|26694.7|26694.7|0
1655461400000|2022-06-17 10:23:20|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|0
1655461530000|2022-06-17 10:25:30|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|0
1655461550000|2022-06-17 10:25:50|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|0
1655461640000|2022-06-17 10:27:20|26677.06|26677.06|26673.83|26673.83|26677.06|26677.06|26673.83|26673.83|0
1655461670000|2022-06-17 10:27:50|26668.3|26668.3|26668.3|26668.3|26668.3|26668.3|26668.3|26668.3|0
1655461800000|2022-06-17 10:30:00|26683.99|26683.99|26677.71|26677.71|26683.99|26683.99|26677.71|26677.71|0
1655461810000|2022-06-17 10:30:10|26680.94|26680.94|26680.94|26680.94|26680.94|26680.94|26680.94|26680.94|0
1655461870000|2022-06-17 10:31:10|26686.48|26686.48|26686.48|26686.48|26686.48|26686.48|26686.48|26686.48|0
1655462040000|2022-06-17 10:34:00|26696.18|26696.18|26696.18|26696.18|26696.18|26696.18|26696.18|26696.18|0
1655462080000|2022-06-17 10:34:40|26689.71|26689.71|26689.71|26689.71|26689.71|26689.71|26689.71|26689.71|0
1655462170000|2022-06-17 10:36:10|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|0
1655462180000|2022-06-17 10:36:20|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|26680.3|0
1655462280000|2022-06-17 10:38:00|26683.53|26683.53|26683.53|26683.53|26683.53|26683.53|26683.53|26683.53|0
1655462300000|2022-06-17 10:38:20|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|0
1655462320000|2022-06-17 10:38:40|26694.6|26694.6|26700.13|26700.13|26700.13|26700.13|26694.6|26694.6|0
1655462350000|2022-06-17 10:39:10|26711.2|26711.2|26716.74|26716.74|26716.74|26716.74|26711.2|26711.2|0
1655462360000|2022-06-17 10:39:20|26719.97|26719.97|26725.51|26725.51|26725.51|26725.51|26719.97|26719.97|0
1655462370000|2022-06-17 10:39:30|26734.92|26734.92|26741.2|26741.2|26741.2|26741.2|26734.92|26734.92|0
1655462400000|2022-06-17 10:40:00|26757.8|26757.8|26757.8|26757.8|26757.8|26757.8|26757.8|26757.8|0
1655462430000|2022-06-17 10:40:30|26752.26|26752.26|26752.26|26752.26|26752.26|26752.26|26752.26|26752.26|0
1655462460000|2022-06-17 10:41:00|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|26758.54|0
1655462480000|2022-06-17 10:41:20|26761.68|26761.68|26761.68|26761.68|26761.68|26761.68|26761.68|26761.68|0
1655462580000|2022-06-17 10:43:00|26752.26|26752.26|26741.2|26741.2|26752.26|26752.26|26741.2|26741.2|0
1655462590000|2022-06-17 10:43:10|26735.66|26735.66|26735.66|26735.66|26735.66|26735.66|26735.66|26735.66|0
1655462650000|2022-06-17 10:44:10|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|0
1655462720000|2022-06-17 10:45:20|26713.52|26713.52|26719.06|26719.06|26719.06|26719.06|26713.52|26713.52|0
1655462750000|2022-06-17 10:45:50|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|0
1655462840000|2022-06-17 10:47:20|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|0
1655462980000|2022-06-17 10:49:40|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|0
1655463020000|2022-06-17 10:50:20|26734.92|26734.92|26734.92|26734.92|26734.92|26734.92|26734.92|26734.92|0
1655463060000|2022-06-17 10:51:00|26729.39|26729.39|26729.39|26729.39|26729.39|26729.39|26729.39|26729.39|0
1655463130000|2022-06-17 10:52:10|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|0
1655463170000|2022-06-17 10:52:50|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|26707.25|0
1655463190000|2022-06-17 10:53:10|26700.78|26700.78|26700.78|26700.78|26700.78|26700.78|26700.78|26700.78|0
1655463230000|2022-06-17 10:53:50|26706.31|26706.31|26706.31|26706.31|26706.31|26706.31|26706.31|26706.31|0
1655463240000|2022-06-17 10:54:00|26709.55|26709.55|26706.31|26706.31|26709.55|26709.55|26706.31|26706.31|0
1655463250000|2022-06-17 10:54:10|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|26712.78|0
1655463260000|2022-06-17 10:54:20|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|26718.32|0
1655463300000|2022-06-17 10:55:00|26734.92|26734.92|26734.92|26734.92|26734.92|26734.92|26729.39|26729.39|0
1655463330000|2022-06-17 10:55:30|26728.45|26728.45|26728.45|26728.45|26728.45|26728.45|26728.45|26728.45|0
1655463360000|2022-06-17 10:56:00|26733.99|26733.99|26730.76|26730.76|26733.99|26733.99|26730.76|26730.76|0
1655463520000|2022-06-17 10:58:40|26736.29|26736.29|26736.29|26736.29|26736.29|26736.29|26736.29|26736.29|0
1655463540000|2022-06-17 10:59:00|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|0
1655463550000|2022-06-17 10:59:10|26744.13|26744.13|26741.82|26741.82|26747.36|26747.36|26741.82|26741.82|0
1655463600000|2022-06-17 11:00:00|26732.13|26732.13|26732.13|26732.13|26732.13|26732.13|26732.13|26732.13|0
1655463640000|2022-06-17 11:00:40|26738.59|26738.59|26738.59|26738.59|26738.59|26738.59|26738.59|26738.59|0
1655463710000|2022-06-17 11:01:50|26744.13|26744.13|26744.13|26744.13|26744.13|26744.13|26744.13|26744.13|0
1655463720000|2022-06-17 11:02:00|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|0
1655463750000|2022-06-17 11:02:30|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|0
1655463770000|2022-06-17 11:02:50|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|0
1655464080000|2022-06-17 11:08:00|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|26730.66|0
1655464200000|2022-06-17 11:10:00|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|0
1655464210000|2022-06-17 11:10:10|26741.73|26741.73|26741.73|26741.73|26741.73|26741.73|26741.73|26741.73|0
1655464250000|2022-06-17 11:10:50|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|26747.26|0
1655464340000|2022-06-17 11:12:20|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|26736.19|0
1655464360000|2022-06-17 11:12:40|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|26725.13|0
1655464380000|2022-06-17 11:13:00|26728.36|26728.36|26728.36|26728.36|26728.36|26728.36|26728.36|26728.36|0
1655464440000|2022-06-17 11:14:00|26722.82|26722.82|26722.82|26722.82|26722.82|26722.82|26722.82|26722.82|0
1655464500000|2022-06-17 11:15:00|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|0
1655464530000|2022-06-17 11:15:30|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|26710.82|0
1655464540000|2022-06-17 11:15:40|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|26716.36|0
1655464580000|2022-06-17 11:16:20|26727.43|26727.43|26727.43|26727.43|26727.43|26727.43|26727.43|26727.43|0
1655464660000|2022-06-17 11:17:40|26732.96|26732.96|26732.96|26732.96|26732.96|26732.96|26732.96|26732.96|0
1655464670000|2022-06-17 11:17:50|26739.43|26739.43|26820.45|26820.45|26833.1|26833.1|26739.43|26739.43|0
1655464680000|2022-06-17 11:18:00|26826.63|26826.63|26782.35|26782.35|26826.63|26826.63|26782.35|26782.35|0
1655464690000|2022-06-17 11:18:10|26775.89|26775.89|26752.26|26752.26|26775.89|26775.89|26752.26|26752.26|0
1655464710000|2022-06-17 11:18:30|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|0
1655464740000|2022-06-17 11:19:00|26743.5|26743.5|26743.5|26743.5|26743.5|26743.5|26743.5|26743.5|0
1655464760000|2022-06-17 11:19:20|26737.96|26737.96|26737.96|26737.96|26737.96|26737.96|26737.96|26737.96|0
1655464770000|2022-06-17 11:19:30|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|0
1655464800000|2022-06-17 11:20:00|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|0
1655464810000|2022-06-17 11:20:10|26745.15|26745.15|26745.15|26745.15|26745.15|26745.15|26745.15|26745.15|0
1655464850000|2022-06-17 11:20:50|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|0
1655464920000|2022-06-17 11:22:00|26792.23|26792.23|26798.69|26798.69|26798.69|26798.69|26792.23|26792.23|0
1655464980000|2022-06-17 11:23:00|26804.23|26804.23|26793.16|26793.16|26804.23|26804.23|26793.16|26793.16|0
1655465020000|2022-06-17 11:23:40|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|0
1655465080000|2022-06-17 11:24:40|26812.06|26812.06|26812.06|26812.06|26812.06|26812.06|26812.06|26812.06|0
1655465260000|2022-06-17 11:27:40|26823.13|26823.13|26823.13|26823.13|26823.13|26823.13|26823.13|26823.13|0
1655465270000|2022-06-17 11:27:50|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|0
1655465280000|2022-06-17 11:28:00|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|0
1655465310000|2022-06-17 11:28:30|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|0
1655465330000|2022-06-17 11:28:50|26822.49|26822.49|26809.02|26809.02|26825.62|26825.62|26809.02|26809.02|0
1655465340000|2022-06-17 11:29:00|26803.49|26803.49|26815.49|26815.49|26815.49|26815.49|26803.49|26803.49|0
1655465360000|2022-06-17 11:29:20|26805.79|26805.79|26812.25|26812.25|26812.25|26812.25|26805.79|26805.79|0
1655465370000|2022-06-17 11:29:30|26796.57|26796.57|26799.7|26799.7|26802.84|26802.84|26796.57|26796.57|0
1655465410000|2022-06-17 11:30:10|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|26805.24|0
1655465700000|2022-06-17 11:35:00|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|0
1655465720000|2022-06-17 11:35:20|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|0
1655465750000|2022-06-17 11:35:50|26785.4|26785.4|26774.33|26774.33|26785.4|26785.4|26774.33|26774.33|0
1655465760000|2022-06-17 11:36:00|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|0
1655465800000|2022-06-17 11:36:40|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|0
1655465820000|2022-06-17 11:37:00|26794.17|26794.17|26794.17|26794.17|26794.17|26794.17|26794.17|26794.17|0
1655465860000|2022-06-17 11:37:40|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|26790.94|0
1655465900000|2022-06-17 11:38:20|26794.17|26794.17|26790.94|26790.94|26794.17|26794.17|26790.94|26790.94|0
1655465980000|2022-06-17 11:39:40|26802|26802|26802|26802|26802|26802|26802|26802|0
1655466100000|2022-06-17 11:41:40|26798.77|26798.77|26798.77|26798.77|26798.77|26798.77|26798.77|26798.77|0
1655466180000|2022-06-17 11:43:00|26795.63|26795.63|26795.63|26795.63|26795.63|26795.63|26795.63|26795.63|0
1655466200000|2022-06-17 11:43:20|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|0
1655466260000|2022-06-17 11:44:20|26781.33|26781.33|26778.1|26778.1|26781.33|26781.33|26778.1|26778.1|0
1655466280000|2022-06-17 11:44:40|26774.96|26774.96|26762.41|26762.41|26774.96|26774.96|26756.13|26756.13|0
1655466300000|2022-06-17 11:45:00|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|0
1655466350000|2022-06-17 11:45:50|26779.75|26779.75|26779.75|26779.75|26779.75|26779.75|26779.75|26779.75|0
1655466370000|2022-06-17 11:46:10|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|26768.68|0
1655466410000|2022-06-17 11:46:50|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|0
1655466460000|2022-06-17 11:47:40|26751.34|26751.34|26751.34|26751.34|26751.34|26751.34|26751.34|26751.34|0
1655466480000|2022-06-17 11:48:00|26756.87|26756.87|26762.41|26762.41|26762.41|26762.41|26756.87|26756.87|0
1655466500000|2022-06-17 11:48:20|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|0
1655466510000|2022-06-17 11:48:30|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|26753.64|0
1655466600000|2022-06-17 11:50:00|26748.11|26748.11|26748.11|26748.11|26748.11|26748.11|26748.11|26748.11|0
1655466670000|2022-06-17 11:51:10|26731.5|26731.5|26731.5|26731.5|26731.5|26731.5|26731.5|26731.5|0
1655466740000|2022-06-17 11:52:20|26712.1|26712.1|26712.1|26712.1|26712.1|26712.1|26712.1|26712.1|0
1655466790000|2022-06-17 11:53:10|26706.57|26706.57|26706.57|26706.57|26706.57|26706.57|26706.57|26706.57|0
1655466970000|2022-06-17 11:56:10|26684.43|26684.43|26684.43|26684.43|26684.43|26684.43|26684.43|26684.43|0
1655466990000|2022-06-17 11:56:30|26689.97|26689.97|26693.2|26693.2|26693.2|26693.2|26689.97|26689.97|0
1655467020000|2022-06-17 11:57:00|26696.34|26696.34|26696.34|26696.34|26696.34|26696.34|26696.34|26696.34|0
1655467040000|2022-06-17 11:57:20|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|0
1655467080000|2022-06-17 11:58:00|26688.5|26688.5|26688.5|26688.5|26688.5|26688.5|26688.5|26688.5|0
1655467100000|2022-06-17 11:58:20|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|26694.03|0
1655467160000|2022-06-17 11:59:20|26697.27|26697.27|26697.27|26697.27|26697.27|26697.27|26697.27|26697.27|0
1655467180000|2022-06-17 11:59:40|26700.5|26700.5|26700.5|26700.5|26700.5|26700.5|26700.5|26700.5|0
1655467190000|2022-06-17 11:59:50|26706.04|26706.04|26706.04|26706.04|26706.04|26706.04|26706.04|26706.04|0
1655467250000|2022-06-17 12:00:50|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|0
1655467290000|2022-06-17 12:01:30|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|0
1655467400000|2022-06-17 12:03:20|26711.57|26711.57|26711.57|26711.57|26711.57|26711.57|26711.57|26711.57|0
1655467470000|2022-06-17 12:04:30|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|0
1655467500000|2022-06-17 12:05:00|26698.2|26698.2|26703.73|26703.73|26703.73|26703.73|26698.2|26698.2|0
1655467560000|2022-06-17 12:06:00|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|26709.27|0
1655467730000|2022-06-17 12:08:50|26718.68|26718.68|26740.65|26740.65|26740.65|26740.65|26718.68|26718.68|0
1655467790000|2022-06-17 12:09:50|26743.88|26743.88|26743.88|26743.88|26743.88|26743.88|26743.88|26743.88|0
1655467830000|2022-06-17 12:10:30|26788.16|26788.16|26777.09|26777.09|26788.16|26788.16|26777.09|26777.09|0
1655467870000|2022-06-17 12:11:10|26782.62|26782.62|26793.69|26793.69|26793.69|26793.69|26782.62|26782.62|0
1655467910000|2022-06-17 12:11:50|26803.1|26803.1|26803.1|26803.1|26803.1|26803.1|26803.1|26803.1|0
1655467920000|2022-06-17 12:12:00|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|26812.52|0
1655467930000|2022-06-17 12:12:10|26803.1|26803.1|26803.1|26803.1|26803.1|26803.1|26799.97|26799.97|0
1655468040000|2022-06-17 12:14:00|26780.97|26780.97|26780.97|26780.97|26780.97|26780.97|26780.97|26780.97|0
1655468100000|2022-06-17 12:15:00|26768.41|26768.41|26765.28|26765.28|26768.41|26768.41|26765.28|26765.28|0
1655468120000|2022-06-17 12:15:20|26755.58|26755.58|26752.34|26752.34|26755.58|26755.58|26752.34|26752.34|0
1655468130000|2022-06-17 12:15:30|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|0
1655468180000|2022-06-17 12:16:20|26750.04|26750.04|26750.04|26750.04|26750.04|26750.04|26750.04|26750.04|0
1655468210000|2022-06-17 12:16:50|26761.11|26761.11|26766.65|26766.65|26766.65|26766.65|26761.11|26761.11|0
1655468240000|2022-06-17 12:17:20|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|26783.25|0
1655468250000|2022-06-17 12:17:30|26788.79|26788.79|26788.79|26788.79|26788.79|26788.79|26788.79|26788.79|0
1655468310000|2022-06-17 12:18:30|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|26794.32|0
1655468320000|2022-06-17 12:18:40|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|0
1655468400000|2022-06-17 12:20:00|26792.02|26792.02|26794.32|26794.32|26797.55|26797.55|26792.02|26792.02|0
1655468450000|2022-06-17 12:20:50|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|0
1655468470000|2022-06-17 12:21:10|26802.99|26802.99|26802.99|26802.99|26802.99|26802.99|26802.99|26802.99|0
1655468500000|2022-06-17 12:21:40|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|26797.46|0
1655468510000|2022-06-17 12:21:50|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|0
1655468530000|2022-06-17 12:22:10|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|26797.55|0
1655468550000|2022-06-17 12:22:30|26794.32|26794.32|26772.18|26772.18|26794.32|26794.32|26772.18|26772.18|0
1655468600000|2022-06-17 12:23:20|26766.65|26766.65|26760.18|26760.18|26766.65|26766.65|26760.18|26760.18|0
1655468760000|2022-06-17 12:26:00|26756.95|26756.95|26756.95|26756.95|26756.95|26756.95|26756.95|26756.95|0
1655468790000|2022-06-17 12:26:30|26750.67|26750.67|26747.53|26747.53|26750.67|26750.67|26747.53|26747.53|0
1655468800000|2022-06-17 12:26:40|26750.67|26750.67|26747.44|26747.44|26750.67|26750.67|26747.44|26747.44|0
1655468850000|2022-06-17 12:27:30|26736.37|26736.37|26736.37|26736.37|26736.37|26736.37|26736.37|26736.37|0
1655468870000|2022-06-17 12:27:50|26730.83|26730.83|26730.83|26730.83|26730.83|26730.83|26730.83|26730.83|0
1655468940000|2022-06-17 12:29:00|26727.6|26727.6|26727.6|26727.6|26727.6|26727.6|26727.6|26727.6|0
1655468960000|2022-06-17 12:29:20|26733.14|26733.14|26733.14|26733.14|26733.14|26733.14|26733.14|26733.14|0
1655469000000|2022-06-17 12:30:00|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|0
1655469020000|2022-06-17 12:30:20|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|0
1655469060000|2022-06-17 12:31:00|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|26738.67|0
1655469080000|2022-06-17 12:31:20|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|0
1655469100000|2022-06-17 12:31:40|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|0
1655469120000|2022-06-17 12:32:00|26746.51|26746.51|26746.51|26746.51|26746.51|26746.51|26746.51|26746.51|0
1655469130000|2022-06-17 12:32:10|26752.04|26752.04|26743.27|26743.27|26752.04|26752.04|26743.27|26743.27|0
1655469150000|2022-06-17 12:32:30|26748.81|26748.81|26748.81|26748.81|26748.81|26748.81|26748.81|26748.81|0
1655469170000|2022-06-17 12:32:50|26745.67|26745.67|26748.81|26748.81|26748.81|26748.81|26745.67|26745.67|0
1655469190000|2022-06-17 12:33:10|26745.58|26745.58|26742.34|26742.34|26745.58|26745.58|26742.34|26742.34|0
1655469230000|2022-06-17 12:33:50|26739.21|26739.21|26739.21|26739.21|26739.21|26739.21|26739.21|26739.21|0
1655469240000|2022-06-17 12:34:00|26732.74|26732.74|26732.74|26732.74|26732.74|26732.74|26732.74|26732.74|0
1655469300000|2022-06-17 12:35:00|26738.27|26738.27|26738.27|26738.27|26738.27|26738.27|26738.27|26738.27|0
1655469360000|2022-06-17 12:36:00|26727.2|26727.2|26727.2|26727.2|26727.2|26727.2|26727.2|26727.2|0
1655469430000|2022-06-17 12:37:10|26721.67|26721.67|26715.39|26715.39|26721.67|26721.67|26715.39|26715.39|0
1655469440000|2022-06-17 12:37:20|26712.26|26712.26|26712.26|26712.26|26712.26|26712.26|26712.26|26712.26|0
1655469450000|2022-06-17 12:37:30|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|0
1655469490000|2022-06-17 12:38:10|26703.58|26703.58|26700.35|26700.35|26703.58|26703.58|26700.35|26700.35|0
1655469500000|2022-06-17 12:38:20|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|0
1655469620000|2022-06-17 12:40:20|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|0
1655469630000|2022-06-17 12:40:30|26702.65|26702.65|26702.65|26702.65|26702.65|26702.65|26702.65|26702.65|0
1655469670000|2022-06-17 12:41:10|26692.95|26692.95|26692.95|26692.95|26692.95|26692.95|26687.42|26687.42|0
1655469740000|2022-06-17 12:42:20|26698.49|26698.49|26698.49|26698.49|26704.95|26704.95|26698.49|26698.49|0
1655469750000|2022-06-17 12:42:30|26687.42|26687.42|26687.42|26687.42|26687.42|26687.42|26687.42|26687.42|0
1655469760000|2022-06-17 12:42:40|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|0
1655469820000|2022-06-17 12:43:40|26690.75|26690.75|26690.75|26690.75|26690.75|26690.75|26690.75|26690.75|0
1655469920000|2022-06-17 12:45:20|26668.61|26668.61|26668.61|26668.61|26668.61|26668.61|26668.61|26668.61|0
1655470000000|2022-06-17 12:46:40|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|0
1655470030000|2022-06-17 12:47:10|26662.14|26662.14|26662.14|26662.14|26662.14|26662.14|26662.14|26662.14|0
1655470040000|2022-06-17 12:47:20|26667.68|26667.68|26667.68|26667.68|26667.68|26667.68|26667.68|26667.68|0
1655470100000|2022-06-17 12:48:20|26664.44|26664.44|26664.44|26664.44|26664.44|26664.44|26664.44|26664.44|0
1655470150000|2022-06-17 12:49:10|26651.89|26651.89|26651.89|26651.89|26651.89|26651.89|26651.89|26651.89|0
1655470180000|2022-06-17 12:49:40|26635.29|26635.29|26635.29|26635.29|26635.29|26635.29|26635.29|26635.29|0
1655470190000|2022-06-17 12:49:50|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|0
1655470240000|2022-06-17 12:50:40|26623.29|26623.29|26623.29|26623.29|26623.29|26623.29|26623.29|26623.29|0
1655470260000|2022-06-17 12:51:00|26613.87|26613.87|26613.87|26613.87|26613.87|26613.87|26613.87|26613.87|0
1655470270000|2022-06-17 12:51:10|26610.74|26610.74|26605.2|26605.2|26610.74|26610.74|26605.2|26605.2|0
1655470290000|2022-06-17 12:51:30|26610.74|26610.74|26610.74|26610.74|26610.74|26610.74|26610.74|26610.74|0
1655470300000|2022-06-17 12:51:40|26621.81|26621.81|26621.81|26621.81|26621.81|26621.81|26621.81|26621.81|0
1655470330000|2022-06-17 12:52:10|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|0
1655470340000|2022-06-17 12:52:20|26616.27|26616.27|26616.27|26616.27|26616.27|26616.27|26616.27|26616.27|0
1655470360000|2022-06-17 12:52:40|26619.5|26619.5|26616.46|26616.46|26622.74|26622.74|26616.46|26616.46|0
1655470370000|2022-06-17 12:52:50|26605.39|26605.39|26594.32|26594.32|26605.39|26605.39|26594.32|26594.32|0
1655470390000|2022-06-17 12:53:10|26599.86|26599.86|26599.86|26599.86|26599.86|26599.86|26599.86|26599.86|0
1655470400000|2022-06-17 12:53:20|26605.39|26605.39|26602.16|26602.16|26605.39|26605.39|26602.16|26602.16|0
1655470430000|2022-06-17 12:53:50|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|0
1655470480000|2022-06-17 12:54:40|26610.09|26610.09|26610.09|26610.09|26610.09|26610.09|26610.09|26610.09|0
1655470510000|2022-06-17 12:55:10|26606.95|26606.95|26610.09|26610.09|26610.09|26610.09|26606.95|26606.95|0
1655470520000|2022-06-17 12:55:20|26599.02|26599.02|26601.32|26601.32|26604.56|26604.56|26599.02|26599.02|0
1655470540000|2022-06-17 12:55:40|26598.09|26598.09|26594.86|26594.86|26598.09|26598.09|26594.86|26594.86|0
1655470570000|2022-06-17 12:56:10|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|0
1655470680000|2022-06-17 12:58:00|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|26569.48|0
1655470700000|2022-06-17 12:58:20|26558.42|26558.42|26555.18|26555.18|26558.42|26558.42|26555.18|26555.18|0
1655470730000|2022-06-17 12:58:50|26558.42|26558.42|26558.42|26558.42|26558.42|26558.42|26558.42|26558.42|0
1655470740000|2022-06-17 12:59:00|26561.65|26561.65|26572.72|26572.72|26572.72|26572.72|26561.65|26561.65|0
1655470770000|2022-06-17 12:59:30|26578.25|26578.25|26578.25|26578.25|26578.25|26578.25|26578.25|26578.25|0
1655470800000|2022-06-17 13:00:00|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|0
1655470870000|2022-06-17 13:01:10|26586.93|26586.93|26586.93|26586.93|26586.93|26586.93|26586.93|26586.93|0
1655470980000|2022-06-17 13:03:00|26570.32|26570.32|26564.05|26564.05|26570.32|26570.32|26564.05|26564.05|0
1655470990000|2022-06-17 13:03:10|26567.18|26567.18|26567.18|26567.18|26567.18|26567.18|26567.18|26567.18|0
1655471050000|2022-06-17 13:04:10|26564.05|26564.05|26564.05|26564.05|26564.05|26564.05|26564.05|26564.05|0
1655471060000|2022-06-17 13:04:20|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|0
1655471070000|2022-06-17 13:04:30|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|0
1655471090000|2022-06-17 13:04:50|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|0
1655471140000|2022-06-17 13:05:40|26557.58|26557.58|26557.58|26557.58|26557.58|26557.58|26557.58|26557.58|0
1655471160000|2022-06-17 13:06:00|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|26554.44|0
1655471230000|2022-06-17 13:07:10|26515.7|26515.7|26515.7|26515.7|26515.7|26515.7|26515.7|26515.7|0
1655471240000|2022-06-17 13:07:20|26512.56|26512.56|26506.93|26506.93|26512.56|26512.56|26506.93|26506.93|0
1655471270000|2022-06-17 13:07:50|26503.79|26503.79|26503.79|26503.79|26503.79|26503.79|26503.79|26503.79|0
1655471300000|2022-06-17 13:08:20|26498.26|26498.26|26498.26|26498.26|26498.26|26498.26|26498.26|26498.26|0
1655471310000|2022-06-17 13:08:30|26491.79|26491.79|26491.79|26491.79|26491.79|26491.79|26491.79|26491.79|0
1655471330000|2022-06-17 13:08:50|26486.26|26486.26|26475.19|26475.19|26486.26|26486.26|26475.19|26475.19|0
1655471340000|2022-06-17 13:09:00|26480.72|26480.72|26480.82|26480.82|26480.82|26480.82|26477.58|26477.58|0
1655471360000|2022-06-17 13:09:20|26469.75|26469.75|26469.75|26469.75|26469.75|26469.75|26469.75|26469.75|0
1655471380000|2022-06-17 13:09:40|26466.61|26466.61|26454.8|26454.8|26466.61|26466.61|26454.8|26454.8|0
1655471400000|2022-06-17 13:10:00|26449.27|26449.27|26455.54|26455.54|26455.54|26455.54|26449.27|26449.27|0
1655471420000|2022-06-17 13:10:20|26458.68|26458.68|26458.68|26458.68|26458.68|26458.68|26458.68|26458.68|0
1655471430000|2022-06-17 13:10:30|26452.4|26452.4|26452.4|26452.4|26452.4|26452.4|26452.4|26452.4|0
1655471450000|2022-06-17 13:10:50|26435.8|26435.8|26435.8|26435.8|26435.8|26435.8|26435.8|26435.8|0
1655471460000|2022-06-17 13:11:00|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|26432.57|0
1655471500000|2022-06-17 13:11:40|26426.1|26426.1|26417.33|26417.33|26426.1|26426.1|26417.33|26417.33|0
1655471510000|2022-06-17 13:11:50|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|26422.87|0
1655471520000|2022-06-17 13:12:00|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|0
1655471580000|2022-06-17 13:13:00|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|0
1655471590000|2022-06-17 13:13:10|26390.57|26390.57|26390.57|26390.57|26390.57|26390.57|26390.57|26390.57|0
1655471640000|2022-06-17 13:14:00|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|26401.64|0
1655471670000|2022-06-17 13:14:30|26412.71|26412.71|26423.78|26423.78|26423.78|26423.78|26412.71|26412.71|0
1655471700000|2022-06-17 13:15:00|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|0
1655471710000|2022-06-17 13:15:10|26423.69|26423.69|26420.55|26420.55|26426.82|26426.82|26420.55|26420.55|0
1655471770000|2022-06-17 13:16:10|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|26423.78|0
1655471800000|2022-06-17 13:16:40|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|26420.55|0
1655471820000|2022-06-17 13:17:00|26427.02|26427.02|26427.02|26427.02|26427.02|26427.02|26427.02|26427.02|0
1655471830000|2022-06-17 13:17:10|26432.55|26432.55|26432.55|26432.55|26432.55|26432.55|26432.55|26432.55|0
1655471860000|2022-06-17 13:17:40|26438.09|26438.09|26438.09|26438.09|26438.09|26438.09|26438.09|26438.09|0
1655471900000|2022-06-17 13:18:20|26434.85|26434.85|26441.13|26441.13|26441.13|26441.13|26431.71|26431.71|0
1655471950000|2022-06-17 13:19:10|26446.66|26446.66|26446.66|26446.66|26446.66|26446.66|26446.66|26446.66|0
1655471960000|2022-06-17 13:19:20|26441.13|26441.13|26441.13|26441.13|26441.13|26441.13|26441.13|26441.13|0
1655471990000|2022-06-17 13:19:50|26430.06|26430.06|26430.06|26430.06|26430.06|26430.06|26430.06|26430.06|0
1655472000000|2022-06-17 13:20:00|26426.82|26426.82|26423.59|26423.59|26426.82|26426.82|26423.59|26423.59|0
1655472010000|2022-06-17 13:20:10|26420.36|26420.36|26398.22|26398.22|26420.36|26420.36|26398.22|26398.22|0
1655472020000|2022-06-17 13:20:20|26395.08|26395.08|26389.55|26389.55|26395.08|26395.08|26389.55|26389.55|0
1655472060000|2022-06-17 13:21:00|26392.78|26392.78|26392.78|26392.78|26392.78|26392.78|26392.78|26392.78|0
1655472070000|2022-06-17 13:21:10|26398.32|26398.32|26398.32|26398.32|26398.32|26398.32|26398.32|26398.32|0
1655472080000|2022-06-17 13:21:20|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|0
1655472100000|2022-06-17 13:21:40|26407.08|26407.08|26407.08|26407.08|26407.08|26407.08|26407.08|26407.08|0
1655472110000|2022-06-17 13:21:50|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|26401.55|0
1655472140000|2022-06-17 13:22:20|26398.41|26398.41|26395.18|26395.18|26398.41|26398.41|26395.18|26395.18|0
1655472230000|2022-06-17 13:23:50|26367.5|26367.5|26353.2|26353.2|26367.5|26367.5|26353.2|26353.2|0
1655472240000|2022-06-17 13:24:00|26364.27|26364.27|26358|26358|26364.27|26364.27|26358|26358|0
1655472260000|2022-06-17 13:24:20|26346.93|26346.93|26346.93|26346.93|26346.93|26346.93|26346.93|26346.93|0
1655472300000|2022-06-17 13:25:00|26358|26358|26427.11|26427.11|26449.25|26449.25|26358|26358|0
1655472310000|2022-06-17 13:25:10|26421.58|26421.58|26421.58|26421.58|26421.58|26421.58|26421.58|26421.58|0
1655472320000|2022-06-17 13:25:20|26404.97|26404.97|26395.46|26395.46|26404.97|26404.97|26395.46|26395.46|0
1655472340000|2022-06-17 13:25:40|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|0
1655472380000|2022-06-17 13:26:20|26389.93|26389.93|26395.46|26395.46|26395.46|26395.46|26389.93|26389.93|0
1655472390000|2022-06-17 13:26:30|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|0
1655472420000|2022-06-17 13:27:00|26375.63|26375.63|26375.63|26375.63|26375.63|26375.63|26375.63|26375.63|0
1655472450000|2022-06-17 13:27:30|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|26378.86|0
1655472460000|2022-06-17 13:27:40|26389.93|26389.93|26389.93|26389.93|26389.93|26389.93|26389.93|26389.93|0
1655472470000|2022-06-17 13:27:50|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|26384.39|0
1655472500000|2022-06-17 13:28:20|26377.93|26377.93|26377.93|26377.93|26377.93|26377.93|26377.93|26377.93|0
1655472530000|2022-06-17 13:28:50|26384.2|26384.2|26390.48|26390.48|26390.48|26390.48|26384.2|26384.2|0
1655472540000|2022-06-17 13:29:00|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|0
1655472560000|2022-06-17 13:29:20|26399.15|26399.15|26399.15|26399.15|26399.15|26399.15|26399.15|26399.15|0
1655472580000|2022-06-17 13:29:40|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|26396.01|0
1655472600000|2022-06-17 13:30:00|26407.08|26407.08|26401.55|26401.55|26412.62|26412.62|26401.55|26401.55|0
1655472610000|2022-06-17 13:30:10|26408.01|26408.01|26408.95|26408.95|26414.48|26414.48|26408.01|26408.01|0
1655472620000|2022-06-17 13:30:20|26392.34|26392.34|26392.34|26392.34|26392.34|26392.34|26392.34|26392.34|0
1655472650000|2022-06-17 13:30:50|26398.81|26398.81|26404.34|26404.34|26404.34|26404.34|26398.81|26398.81|0
1655472660000|2022-06-17 13:31:00|26409.88|26409.88|26409.88|26409.88|26409.88|26409.88|26409.88|26409.88|0
1655472680000|2022-06-17 13:31:20|26443.09|26443.09|26443.09|26443.09|26443.09|26443.09|26443.09|26443.09|0
1655472690000|2022-06-17 13:31:30|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|26420.95|0
1655472700000|2022-06-17 13:31:40|26424.18|26424.18|26424.18|26424.18|26424.18|26424.18|26424.18|26424.18|0
1655472710000|2022-06-17 13:31:50|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|26417.9|0
1655472730000|2022-06-17 13:32:10|26421.04|26421.04|26421.04|26421.04|26421.04|26421.04|26421.04|26421.04|0
1655472760000|2022-06-17 13:32:40|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|26443.18|0
1655472780000|2022-06-17 13:33:00|26454.25|26454.25|26457.2|26457.2|26457.2|26457.2|26447.78|26447.78|0
1655472800000|2022-06-17 13:33:20|26460.43|26460.43|26463.66|26463.66|26463.66|26463.66|26460.43|26460.43|0
1655472810000|2022-06-17 13:33:30|26466.8|26466.8|26466.8|26466.8|26466.8|26466.8|26466.8|26466.8|0
1655472820000|2022-06-17 13:33:40|26472.34|26472.34|26478.8|26478.8|26478.8|26478.8|26472.34|26472.34|0
1655472830000|2022-06-17 13:33:50|26482.04|26482.04|26478.8|26478.8|26482.04|26482.04|26478.8|26478.8|0
1655472840000|2022-06-17 13:34:00|26484.34|26484.34|26500.94|26500.94|26500.94|26500.94|26484.34|26484.34|0
1655472860000|2022-06-17 13:34:20|26504.17|26504.17|26504.17|26504.17|26504.17|26504.17|26504.17|26504.17|0
1655472870000|2022-06-17 13:34:30|26507.31|26507.31|26507.31|26507.31|26507.31|26507.31|26507.31|26507.31|0
1655472890000|2022-06-17 13:34:50|26501.04|26501.04|26501.04|26501.04|26501.04|26501.04|26501.04|26501.04|0
1655472900000|2022-06-17 13:35:00|26497.8|26497.8|26486.73|26486.73|26497.8|26497.8|26486.73|26486.73|0
1655472910000|2022-06-17 13:35:10|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|0
1655472920000|2022-06-17 13:35:20|26484.43|26484.43|26495.5|26495.5|26495.5|26495.5|26484.43|26484.43|0
1655472970000|2022-06-17 13:36:10|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|26489.97|0
1655472980000|2022-06-17 13:36:20|26484.43|26484.43|26484.43|26484.43|26484.43|26484.43|26484.43|26484.43|0
1655473000000|2022-06-17 13:36:40|26478.9|26478.9|26481.2|26481.2|26481.2|26481.2|26475.66|26475.66|0
1655473030000|2022-06-17 13:37:10|26464.6|26464.6|26464.6|26464.6|26464.6|26464.6|26464.6|26464.6|0
1655473040000|2022-06-17 13:37:20|26470.13|26470.13|26450.29|26450.29|26470.13|26470.13|26450.29|26450.29|0
1655473080000|2022-06-17 13:38:00|26444.76|26444.76|26441.52|26441.52|26444.76|26444.76|26441.52|26441.52|0
1655473100000|2022-06-17 13:38:20|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|26435.99|0
1655473110000|2022-06-17 13:38:30|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|0
1655473120000|2022-06-17 13:38:40|26418.45|26418.45|26418.45|26418.45|26418.45|26418.45|26418.45|26418.45|0
1655473130000|2022-06-17 13:38:50|26412.92|26412.92|26412.92|26412.92|26412.92|26412.92|26412.92|26412.92|0
1655473170000|2022-06-17 13:39:30|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|26429.52|0
1655473190000|2022-06-17 13:39:50|26423.99|26423.99|26423.99|26423.99|26423.99|26423.99|26423.99|26423.99|0
1655473200000|2022-06-17 13:40:00|26417.52|26417.52|26442.89|26442.89|26442.89|26442.89|26417.52|26417.52|0
1655473220000|2022-06-17 13:40:20|26449.17|26449.17|26461.08|26461.08|26461.08|26461.08|26449.17|26449.17|0
1655473230000|2022-06-17 13:40:30|26455.54|26455.54|26466.61|26466.61|26466.61|26466.61|26455.54|26455.54|0
1655473240000|2022-06-17 13:40:40|26469.84|26469.84|26469.84|26469.84|26469.84|26469.84|26469.84|26469.84|0
1655473250000|2022-06-17 13:40:50|26475.38|26475.38|26480.91|26480.91|26480.91|26480.91|26475.38|26475.38|0
1655473260000|2022-06-17 13:41:00|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|26484.05|0
1655473270000|2022-06-17 13:41:10|26487.19|26487.19|26487.19|26487.19|26487.19|26487.19|26487.19|26487.19|0
1655473290000|2022-06-17 13:41:30|26492.72|26492.72|26492.72|26492.72|26492.72|26492.72|26492.72|26492.72|0
1655473300000|2022-06-17 13:41:40|26505.66|26505.66|26508.89|26508.89|26508.89|26508.89|26505.66|26505.66|0
1655473320000|2022-06-17 13:42:00|26514.42|26514.42|26520.7|26520.7|26520.7|26520.7|26514.42|26514.42|0
1655473370000|2022-06-17 13:42:50|26515.16|26515.16|26515.16|26515.16|26515.16|26515.16|26515.16|26515.16|0
1655473410000|2022-06-17 13:43:30|26518.4|26518.4|26524.86|26524.86|26524.86|26524.86|26518.4|26518.4|0
1655473420000|2022-06-17 13:43:40|26547|26547|26547|26547|26547|26547|26547|26547|0
1655473440000|2022-06-17 13:44:00|26550.14|26550.14|26550.14|26550.14|26550.14|26550.14|26550.14|26550.14|0
1655473450000|2022-06-17 13:44:10|26544.61|26544.61|26544.61|26544.61|26544.61|26544.61|26544.61|26544.61|0
1655473500000|2022-06-17 13:45:00|26538.33|26538.33|26538.33|26538.33|26538.33|26538.33|26538.33|26538.33|0
1655473530000|2022-06-17 13:45:30|26566|26566|26578.75|26578.75|26581.88|26581.88|26566|26566|0
1655473550000|2022-06-17 13:45:50|26573.21|26573.21|26573.21|26573.21|26573.21|26573.21|26573.21|26573.21|0
1655473560000|2022-06-17 13:46:00|26567.68|26567.68|26567.68|26567.68|26567.68|26567.68|26567.68|26567.68|0
1655473570000|2022-06-17 13:46:10|26584.28|26584.28|26578.75|26578.75|26584.28|26584.28|26578.75|26578.75|0
1655473600000|2022-06-17 13:46:40|26581.98|26581.98|26581.98|26581.98|26581.98|26581.98|26581.98|26581.98|0
1655473620000|2022-06-17 13:47:00|26570.91|26570.91|26551.89|26551.89|26570.91|26570.91|26551.89|26551.89|0
1655473640000|2022-06-17 13:47:20|26562.96|26562.96|26566.19|26566.19|26566.19|26566.19|26562.96|26562.96|0
1655473720000|2022-06-17 13:48:40|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|0
1655473760000|2022-06-17 13:49:20|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|0
1655473780000|2022-06-17 13:49:40|26546.8|26546.8|26546.8|26546.8|26546.8|26546.8|26546.8|26546.8|0
1655473790000|2022-06-17 13:49:50|26559.73|26559.73|26566.19|26566.19|26566.19|26566.19|26559.73|26559.73|0
1655473800000|2022-06-17 13:50:00|26582.8|26582.8|26592.21|26592.21|26592.21|26592.21|26582.8|26582.8|0
1655473810000|2022-06-17 13:50:10|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|0
1655473820000|2022-06-17 13:50:20|26609.56|26609.56|26612.69|26612.69|26612.69|26612.69|26609.56|26609.56|0
1655473850000|2022-06-17 13:50:50|26609.56|26609.56|26603.28|26603.28|26609.56|26609.56|26603.28|26603.28|0
1655473870000|2022-06-17 13:51:10|26609.75|26609.75|26615.28|26615.28|26615.28|26615.28|26609.75|26609.75|0
1655473890000|2022-06-17 13:51:30|26621.75|26621.75|26616.21|26616.21|26621.75|26621.75|26616.21|26616.21|0
1655473920000|2022-06-17 13:52:00|26599.61|26599.61|26599.61|26599.61|26599.61|26599.61|26599.61|26599.61|0
1655473930000|2022-06-17 13:52:10|26594.08|26594.08|26599.61|26599.61|26599.61|26599.61|26594.08|26594.08|0
1655473940000|2022-06-17 13:52:20|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|0
1655473980000|2022-06-17 13:53:00|26602.01|26602.01|26602.01|26602.01|26602.01|26602.01|26602.01|26602.01|0
1655473990000|2022-06-17 13:53:10|26605.24|26605.24|26605.24|26605.24|26605.24|26605.24|26605.24|26605.24|0
1655474000000|2022-06-17 13:53:20|26608.47|26608.47|26608.47|26608.47|26608.47|26608.47|26608.47|26608.47|0
1655474010000|2022-06-17 13:53:30|26614.01|26614.01|26614.01|26614.01|26614.01|26614.01|26614.01|26614.01|0
1655474030000|2022-06-17 13:53:50|26617.24|26617.24|26626.65|26626.65|26626.65|26626.65|26617.24|26617.24|0
1655474060000|2022-06-17 13:54:20|26621.12|26621.12|26606.82|26606.82|26621.12|26621.12|26606.82|26606.82|0
1655474080000|2022-06-17 13:54:40|26612.35|26612.35|26612.35|26612.35|26612.35|26612.35|26612.35|26612.35|0
1655474100000|2022-06-17 13:55:00|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|0
1655474110000|2022-06-17 13:55:10|26635.42|26635.42|26635.42|26635.42|26635.42|26635.42|26635.42|26635.42|0
1655474120000|2022-06-17 13:55:20|26641.89|26641.89|26641.79|26641.79|26645.03|26645.03|26641.79|26641.79|0
1655474130000|2022-06-17 13:55:30|26638.66|26638.66|26638.66|26638.66|26638.66|26638.66|26638.66|26638.66|0
1655474140000|2022-06-17 13:55:40|26644.93|26644.93|26644.93|26644.93|26644.93|26644.93|26644.93|26644.93|0
1655474190000|2022-06-17 13:56:30|26638.46|26638.46|26638.46|26638.46|26638.46|26638.46|26638.46|26638.46|0
1655474200000|2022-06-17 13:56:40|26632.93|26632.93|26632.93|26632.93|26632.93|26632.93|26632.93|26632.93|0
1655474220000|2022-06-17 13:57:00|26629.7|26629.7|26620.09|26620.09|26629.7|26629.7|26620.09|26620.09|0
1655474230000|2022-06-17 13:57:10|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|0
1655474270000|2022-06-17 13:57:50|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|0
1655474330000|2022-06-17 13:58:50|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|26603.49|0
1655474380000|2022-06-17 13:59:40|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|0
1655474410000|2022-06-17 14:00:10|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|0
1655474430000|2022-06-17 14:00:30|26611.32|26611.32|26611.32|26611.32|26611.32|26611.32|26611.32|26611.32|0
1655474450000|2022-06-17 14:00:50|26614.56|26614.56|26604.95|26604.95|26614.56|26614.56|26604.95|26604.95|0
1655474480000|2022-06-17 14:01:20|26610.49|26610.49|26610.49|26610.49|26610.49|26610.49|26610.49|26610.49|0
1655474520000|2022-06-17 14:02:00|26616.02|26616.02|26622.49|26622.49|26622.49|26622.49|26616.02|26616.02|0
1655474530000|2022-06-17 14:02:10|26628.02|26628.02|26637.44|26637.44|26637.44|26637.44|26628.02|26628.02|0
1655474540000|2022-06-17 14:02:20|26631.9|26631.9|26631.9|26631.9|26631.9|26631.9|26631.9|26631.9|0
1655474570000|2022-06-17 14:02:50|26635.04|26635.04|26635.04|26635.04|26635.04|26635.04|26635.04|26635.04|0
1655474580000|2022-06-17 14:03:00|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|0
1655474590000|2022-06-17 14:03:10|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|26611.97|0
1655474600000|2022-06-17 14:03:20|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|0
1655474610000|2022-06-17 14:03:30|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|0
1655474630000|2022-06-17 14:03:50|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|0
1655474640000|2022-06-17 14:04:00|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|26623.04|0
1655474650000|2022-06-17 14:04:10|26619.81|26619.81|26614.27|26614.27|26619.81|26619.81|26614.27|26614.27|0
1655474660000|2022-06-17 14:04:20|26611.13|26611.13|26599.32|26599.32|26611.13|26611.13|26599.32|26599.32|0
1655474670000|2022-06-17 14:04:30|26596.09|26596.09|26592.86|26592.86|26596.09|26596.09|26592.86|26592.86|0
1655474690000|2022-06-17 14:04:50|26596|26596|26596|26596|26596|26596|26596|26596|0
1655474700000|2022-06-17 14:05:00|26599.23|26599.23|26599.23|26599.23|26599.23|26599.23|26599.23|26599.23|0
1655474710000|2022-06-17 14:05:10|26596.09|26596.09|26590.56|26590.56|26596.09|26596.09|26590.56|26590.56|0
1655474720000|2022-06-17 14:05:20|26585.02|26585.02|26581.79|26581.79|26585.02|26585.02|26581.79|26581.79|0
1655474730000|2022-06-17 14:05:30|26587.32|26587.32|26590.56|26590.56|26590.56|26590.56|26587.32|26587.32|0
1655474760000|2022-06-17 14:06:00|26587.42|26587.42|26590.56|26590.56|26590.56|26590.56|26587.42|26587.42|0
1655474800000|2022-06-17 14:06:40|26579.49|26579.49|26579.49|26579.49|26579.49|26579.49|26579.49|26579.49|0
1655474810000|2022-06-17 14:06:50|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|0
1655474820000|2022-06-17 14:07:00|26581.88|26581.88|26587.42|26587.42|26587.42|26587.42|26581.88|26581.88|0
1655474830000|2022-06-17 14:07:10|26592.95|26592.95|26592.02|26592.02|26592.95|26592.95|26586.49|26586.49|0
1655474850000|2022-06-17 14:07:30|26588.79|26588.79|26583.25|26583.25|26588.79|26588.79|26583.25|26583.25|0
1655474880000|2022-06-17 14:08:00|26580.02|26580.02|26576.88|26576.88|26580.02|26580.02|26576.88|26576.88|0
1655474890000|2022-06-17 14:08:10|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|0
1655474900000|2022-06-17 14:08:20|26565.81|26565.81|26571.35|26571.35|26571.35|26571.35|26565.81|26565.81|0
1655474920000|2022-06-17 14:08:40|26576.88|26576.88|26576.88|26576.88|26576.88|26576.88|26576.88|26576.88|0
1655474930000|2022-06-17 14:08:50|26583.35|26583.35|26588.88|26588.88|26588.88|26588.88|26583.35|26583.35|0
1655474940000|2022-06-17 14:09:00|26592.12|26592.12|26597.65|26597.65|26597.65|26597.65|26592.12|26592.12|0
1655474950000|2022-06-17 14:09:10|26603.19|26603.19|26603.19|26603.19|26603.19|26603.19|26603.19|26603.19|0
1655474960000|2022-06-17 14:09:20|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|0
1655475000000|2022-06-17 14:10:00|26592.12|26592.12|26592.12|26592.12|26592.12|26592.12|26592.12|26592.12|0
1655475010000|2022-06-17 14:10:10|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|0
1655475020000|2022-06-17 14:10:20|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|0
1655475030000|2022-06-17 14:10:30|26604.56|26604.56|26599.02|26599.02|26604.56|26604.56|26599.02|26599.02|0
1655475040000|2022-06-17 14:10:40|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|0
1655475050000|2022-06-17 14:10:50|26584.72|26584.72|26584.72|26584.72|26584.72|26584.72|26584.72|26584.72|0
1655475070000|2022-06-17 14:11:10|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|0
1655475120000|2022-06-17 14:12:00|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|26572.91|0
1655475130000|2022-06-17 14:12:10|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|0
1655475140000|2022-06-17 14:12:20|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|0
1655475150000|2022-06-17 14:12:30|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|26578.44|0
1655475170000|2022-06-17 14:12:50|26583.98|26583.98|26587.21|26587.21|26587.21|26587.21|26583.98|26583.98|0
1655475210000|2022-06-17 14:13:30|26590.44|26590.44|26590.44|26590.44|26590.44|26590.44|26590.44|26590.44|0
1655475220000|2022-06-17 14:13:40|26579.38|26579.38|26579.38|26579.38|26579.38|26579.38|26579.38|26579.38|0
1655475290000|2022-06-17 14:14:50|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|0
1655475300000|2022-06-17 14:15:00|26588.79|26588.79|26603|26603|26603|26603|26588.79|26588.79|0
1655475310000|2022-06-17 14:15:10|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|26606.23|0
1655475330000|2022-06-17 14:15:30|26589.62|26589.62|26586.39|26586.39|26589.62|26589.62|26586.39|26586.39|0
1655475340000|2022-06-17 14:15:40|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|0
1655475350000|2022-06-17 14:15:50|26572.09|26572.09|26565.81|26565.81|26572.09|26572.09|26565.81|26565.81|0
1655475360000|2022-06-17 14:16:00|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|0
1655475390000|2022-06-17 14:16:30|26568.21|26568.21|26568.21|26568.21|26568.21|26568.21|26568.21|26568.21|0
1655475410000|2022-06-17 14:16:50|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|0
1655475420000|2022-06-17 14:17:00|26559.54|26559.54|26556.4|26556.4|26559.54|26559.54|26556.4|26556.4|0
1655475430000|2022-06-17 14:17:10|26567.47|26567.47|26567.47|26567.47|26567.47|26567.47|26567.47|26567.47|0
1655475440000|2022-06-17 14:17:20|26554.54|26554.54|26554.54|26554.54|26554.54|26554.54|26554.54|26554.54|0
1655475460000|2022-06-17 14:17:40|26543.47|26543.47|26543.47|26543.47|26543.47|26543.47|26543.47|26543.47|0
1655475470000|2022-06-17 14:17:50|26549|26549|26549|26549|26549|26549|26549|26549|0
1655475480000|2022-06-17 14:18:00|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|0
1655475510000|2022-06-17 14:18:30|26563.21|26563.21|26552.14|26552.14|26563.21|26563.21|26552.14|26552.14|0
1655475530000|2022-06-17 14:18:50|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|26558.61|0
1655475540000|2022-06-17 14:19:00|26547.54|26547.54|26553.07|26553.07|26553.07|26553.07|26547.54|26547.54|0
1655475550000|2022-06-17 14:19:10|26564.14|26564.14|26569.68|26569.68|26569.68|26569.68|26564.14|26564.14|0
1655475570000|2022-06-17 14:19:30|26553.07|26553.07|26558.61|26558.61|26558.61|26558.61|26553.07|26553.07|0
1655475600000|2022-06-17 14:20:00|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|26552.14|0
1655475620000|2022-06-17 14:20:20|26545.67|26545.67|26542.54|26542.54|26545.67|26545.67|26542.54|26542.54|0
1655475630000|2022-06-17 14:20:30|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|0
1655475660000|2022-06-17 14:21:00|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|26529.07|0
1655475670000|2022-06-17 14:21:10|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|26525.93|0
1655475690000|2022-06-17 14:21:30|26477.49|26477.49|26471.02|26471.02|26477.49|26477.49|26471.02|26471.02|0
1655475700000|2022-06-17 14:21:40|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|0
1655475710000|2022-06-17 14:21:50|26468.72|26468.72|26468.72|26468.72|26468.72|26468.72|26468.72|26468.72|0
1655475740000|2022-06-17 14:22:20|26465.58|26465.58|26465.58|26465.58|26465.58|26465.58|26465.58|26465.58|0
1655475750000|2022-06-17 14:22:30|26462.45|26462.45|26462.45|26462.45|26462.45|26462.45|26462.45|26462.45|0
1655475760000|2022-06-17 14:22:40|26455.98|26455.98|26455.98|26455.98|26455.98|26455.98|26455.98|26455.98|0
1655475780000|2022-06-17 14:23:00|26452.75|26452.75|26452.75|26452.75|26452.75|26452.75|26452.75|26452.75|0
1655475800000|2022-06-17 14:23:20|26459.21|26459.21|26453.68|26453.68|26459.21|26459.21|26453.68|26453.68|0
1655475810000|2022-06-17 14:23:30|26467.89|26467.89|26453.68|26453.68|26467.89|26467.89|26453.68|26453.68|0
1655475820000|2022-06-17 14:23:40|26447.4|26447.4|26447.4|26447.4|26447.4|26447.4|26447.4|26447.4|0
1655475830000|2022-06-17 14:23:50|26444.27|26444.27|26444.27|26444.27|26444.27|26444.27|26444.27|26444.27|0
1655475840000|2022-06-17 14:24:00|26438.73|26438.73|26438.73|26438.73|26438.73|26438.73|26438.73|26438.73|0
1655475860000|2022-06-17 14:24:20|26435.5|26435.5|26438.73|26438.73|26438.73|26438.73|26435.5|26435.5|0
1655475870000|2022-06-17 14:24:30|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|26449.8|0
1655475890000|2022-06-17 14:24:50|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|0
1655475900000|2022-06-17 14:25:00|26455.33|26455.33|26458.47|26458.47|26458.47|26458.47|26455.33|26455.33|0
1655475920000|2022-06-17 14:25:20|26464.01|26464.01|26464.01|26464.01|26464.01|26464.01|26464.01|26464.01|0
1655475930000|2022-06-17 14:25:30|26467.14|26467.14|26467.14|26467.14|26467.14|26467.14|26467.14|26467.14|0
1655475940000|2022-06-17 14:25:40|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|0
1655475970000|2022-06-17 14:26:10|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|0
1655475980000|2022-06-17 14:26:20|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|0
1655476000000|2022-06-17 14:26:40|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|26478.21|0
1655476010000|2022-06-17 14:26:50|26481.35|26481.35|26475.82|26475.82|26481.35|26481.35|26475.82|26475.82|0
1655476020000|2022-06-17 14:27:00|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|26472.68|0
1655476030000|2022-06-17 14:27:10|26475.82|26475.82|26475.82|26475.82|26475.82|26475.82|26475.82|26475.82|0
1655476060000|2022-06-17 14:27:40|26472.68|26472.68|26461.61|26461.61|26472.68|26472.68|26461.61|26461.61|0
1655476080000|2022-06-17 14:28:00|26455.14|26455.14|26455.14|26455.14|26455.14|26455.14|26455.14|26455.14|0
1655476120000|2022-06-17 14:28:40|26445.73|26445.73|26445.73|26445.73|26445.73|26445.73|26445.73|26445.73|0
1655476140000|2022-06-17 14:29:00|26423.59|26423.59|26423.59|26423.59|26440.2|26440.2|26423.59|26423.59|0
1655476150000|2022-06-17 14:29:10|26420.36|26420.36|26423.59|26423.59|26426.73|26426.73|26420.36|26420.36|0
1655476160000|2022-06-17 14:29:20|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|0
1655476170000|2022-06-17 14:29:30|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|26433.92|26433.92|0
1655476200000|2022-06-17 14:30:00|26442.59|26442.59|26445.83|26445.83|26445.83|26445.83|26442.59|26442.59|0
1655476210000|2022-06-17 14:30:10|26452.29|26452.29|26477.57|26477.57|26477.57|26477.57|26452.29|26452.29|0
1655476220000|2022-06-17 14:30:20|26483.1|26483.1|26472.13|26472.13|26483.2|26483.2|26472.13|26472.13|0
1655476240000|2022-06-17 14:30:40|26475.27|26475.27|26475.27|26475.27|26475.27|26475.27|26475.27|26475.27|0
1655476270000|2022-06-17 14:31:10|26478.41|26478.41|26481.54|26481.54|26481.54|26481.54|26475.27|26475.27|0
1655476290000|2022-06-17 14:31:30|26484.78|26484.78|26484.78|26484.78|26484.78|26484.78|26484.78|26484.78|0
1655476310000|2022-06-17 14:31:50|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|0
1655476320000|2022-06-17 14:32:00|26469.54|26469.54|26456.8|26456.8|26469.54|26469.54|26456.8|26456.8|0
1655476370000|2022-06-17 14:32:50|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|26440.2|0
1655476400000|2022-06-17 14:33:20|26423.59|26423.59|26423.59|26423.59|26423.59|26423.59|26423.59|26423.59|0
1655476420000|2022-06-17 14:33:40|26429.13|26429.13|26429.13|26429.13|26429.13|26429.13|26429.13|26429.13|0
1655476430000|2022-06-17 14:33:50|26425.99|26425.99|26425.99|26425.99|26425.99|26425.99|26425.99|26425.99|0
1655476450000|2022-06-17 14:34:10|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|0
1655476460000|2022-06-17 14:34:20|26419.62|26419.62|26419.62|26419.62|26419.62|26419.62|26419.62|26419.62|0
1655476480000|2022-06-17 14:34:40|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|26422.85|0
1655476520000|2022-06-17 14:35:20|26406.25|26406.25|26411.78|26411.78|26411.78|26411.78|26406.25|26406.25|0
1655476530000|2022-06-17 14:35:30|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|0
1655476540000|2022-06-17 14:35:40|26394.25|26394.25|26397.38|26397.38|26397.38|26397.38|26394.25|26394.25|0
1655476560000|2022-06-17 14:36:00|26391.11|26391.11|26387.87|26387.87|26391.11|26391.11|26387.87|26387.87|0
1655476580000|2022-06-17 14:36:20|26384.74|26384.74|26384.74|26384.74|26384.74|26384.74|26384.74|26384.74|0
1655476600000|2022-06-17 14:36:40|26387.97|26387.97|26387.97|26387.97|26387.97|26387.97|26387.97|26387.97|0
1655476630000|2022-06-17 14:37:10|26391.2|26391.2|26391.2|26391.2|26391.2|26391.2|26391.2|26391.2|0
1655476640000|2022-06-17 14:37:20|26397.48|26397.48|26397.48|26397.48|26397.48|26397.48|26397.48|26397.48|0
1655476650000|2022-06-17 14:37:30|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|26400.71|0
1655476660000|2022-06-17 14:37:40|26410.13|26410.13|26410.13|26410.13|26410.13|26410.13|26410.13|26410.13|0
1655476680000|2022-06-17 14:38:00|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|26437.8|0
1655476700000|2022-06-17 14:38:20|26441.03|26441.03|26441.03|26441.03|26441.03|26441.03|26441.03|26441.03|0
1655476710000|2022-06-17 14:38:30|26468.71|26468.71|26468.71|26468.71|26468.71|26468.71|26468.71|26468.71|0
1655476720000|2022-06-17 14:38:40|26463.17|26463.17|26463.17|26463.17|26463.17|26463.17|26463.17|26463.17|0
1655476750000|2022-06-17 14:39:10|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|0
1655476800000|2022-06-17 14:40:00|26452.1|26452.1|26452.1|26452.1|26452.1|26452.1|26452.1|26452.1|0
1655476840000|2022-06-17 14:40:40|26445.83|26445.83|26445.83|26445.83|26445.83|26445.83|26445.83|26445.83|0
1655476850000|2022-06-17 14:40:50|26440.29|26440.29|26440.29|26440.29|26440.29|26440.29|26440.29|26440.29|0
1655476860000|2022-06-17 14:41:00|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|26437.06|0
1655476870000|2022-06-17 14:41:10|26446.47|26446.47|26438.54|26438.54|26449.61|26449.61|26438.54|26438.54|0
1655476950000|2022-06-17 14:42:30|26433|26433|26433|26433|26433|26433|26433|26433|0
1655476960000|2022-06-17 14:42:40|26421.94|26421.94|26445.01|26445.01|26445.01|26445.01|26421.94|26421.94|0
1655476970000|2022-06-17 14:42:50|26456.82|26456.82|26448.88|26448.88|26456.82|26456.82|26448.88|26448.88|0
1655476980000|2022-06-17 14:43:00|26445.65|26445.65|26445.65|26445.65|26445.65|26445.65|26445.65|26445.65|0
1655476990000|2022-06-17 14:43:10|26456.72|26456.72|26471.02|26471.02|26471.02|26471.02|26451.19|26451.19|0
1655477000000|2022-06-17 14:43:20|26476.56|26476.56|26471.02|26471.02|26476.56|26476.56|26471.02|26471.02|0
1655477010000|2022-06-17 14:43:30|26467.79|26467.79|26462.26|26462.26|26467.79|26467.79|26462.26|26462.26|0
1655477020000|2022-06-17 14:43:40|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|26465.49|0
1655477050000|2022-06-17 14:44:10|26471.02|26471.02|26486.07|26486.07|26486.07|26486.07|26471.02|26471.02|0
1655477090000|2022-06-17 14:44:50|26489.3|26489.3|26489.3|26489.3|26489.3|26489.3|26489.3|26489.3|0
1655477100000|2022-06-17 14:45:00|26483.76|26483.76|26467.89|26467.89|26483.76|26483.76|26467.89|26467.89|0
1655477110000|2022-06-17 14:45:10|26462.35|26462.35|26462.35|26462.35|26462.35|26462.35|26462.35|26462.35|0
1655477130000|2022-06-17 14:45:30|26456.82|26456.82|26448.05|26448.05|26456.82|26456.82|26448.05|26448.05|0
1655477160000|2022-06-17 14:46:00|26431.44|26431.44|26431.44|26431.44|26431.44|26431.44|26431.44|26431.44|0
1655477170000|2022-06-17 14:46:10|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|26434.58|0
1655477190000|2022-06-17 14:46:30|26429.05|26429.05|26422.77|26422.77|26429.05|26429.05|26422.77|26422.77|0
1655477210000|2022-06-17 14:46:50|26429.05|26429.05|26429.05|26429.05|26429.05|26429.05|26429.05|26429.05|0
1655477220000|2022-06-17 14:47:00|26412.44|26412.44|26411.7|26411.7|26412.44|26412.44|26406.17|26406.17|0
1655477260000|2022-06-17 14:47:40|26408.56|26408.56|26408.56|26408.56|26408.56|26408.56|26408.56|26408.56|0
1655477280000|2022-06-17 14:48:00|26402.1|26402.1|26396.56|26396.56|26402.1|26402.1|26396.56|26396.56|0
1655477300000|2022-06-17 14:48:20|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|0
1655477320000|2022-06-17 14:48:40|26394.17|26394.17|26396.56|26396.56|26396.56|26396.56|26391.03|26391.03|0
1655477330000|2022-06-17 14:48:50|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|26391.03|0
1655477340000|2022-06-17 14:49:00|26384.56|26384.56|26376.63|26376.63|26384.56|26384.56|26373.49|26373.49|0
1655477350000|2022-06-17 14:49:10|26373.49|26373.49|26379.03|26379.03|26379.03|26379.03|26373.49|26373.49|0
1655477370000|2022-06-17 14:49:30|26382.26|26382.26|26382.26|26382.26|26382.26|26382.26|26382.26|26382.26|0
1655477390000|2022-06-17 14:49:50|26385.49|26385.49|26385.49|26385.49|26385.49|26385.49|26385.49|26385.49|0
1655477400000|2022-06-17 14:50:00|26402.1|26402.1|26402.1|26402.1|26402.1|26402.1|26402.1|26402.1|0
1655477410000|2022-06-17 14:50:10|26396.56|26396.56|26396.56|26396.56|26396.56|26396.56|26396.56|26396.56|0
1655477420000|2022-06-17 14:50:20|26407.63|26407.63|26407.63|26407.63|26407.63|26407.63|26407.63|26407.63|0
1655477440000|2022-06-17 14:50:40|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|26417.33|0
1655477450000|2022-06-17 14:50:50|26428.4|26428.4|26441.05|26441.05|26441.05|26441.05|26428.4|26428.4|0
1655477470000|2022-06-17 14:51:10|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|0
1655477490000|2022-06-17 14:51:30|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|26441.14|0
1655477520000|2022-06-17 14:52:00|26452.21|26452.21|26452.21|26452.21|26452.21|26452.21|26452.21|26452.21|0
1655477530000|2022-06-17 14:52:10|26448.98|26448.98|26443.44|26443.44|26448.98|26448.98|26443.44|26443.44|0
1655477540000|2022-06-17 14:52:20|26440.31|26440.31|26440.31|26440.31|26440.31|26440.31|26440.31|26440.31|0
1655477570000|2022-06-17 14:52:50|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|0
1655477590000|2022-06-17 14:53:10|26438.01|26438.01|26422.14|26422.14|26444.28|26444.28|26422.14|26422.14|0
1655477690000|2022-06-17 14:54:50|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|26425.38|0
1655477700000|2022-06-17 14:55:00|26436.44|26436.44|26439.68|26439.68|26445.21|26445.21|26436.44|26436.44|0
1655477710000|2022-06-17 14:55:10|26436.54|26436.54|26425.47|26425.47|26436.54|26436.54|26425.47|26425.47|0
1655477730000|2022-06-17 14:55:30|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|26431.01|0
1655477750000|2022-06-17 14:55:50|26419.94|26419.94|26425.47|26425.47|26431.01|26431.01|26419.94|26419.94|0
1655477760000|2022-06-17 14:56:00|26416.8|26416.8|26408.03|26408.03|26419.1|26419.1|26408.03|26408.03|0
1655477780000|2022-06-17 14:56:20|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|26411.17|0
1655477790000|2022-06-17 14:56:30|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|26417.63|0
1655477800000|2022-06-17 14:56:40|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|0
1655477810000|2022-06-17 14:56:50|26426.31|26426.31|26426.31|26426.31|26426.31|26426.31|26426.31|26426.31|0
1655477850000|2022-06-17 14:57:30|26415.24|26415.24|26419.84|26419.84|26419.84|26419.84|26408.77|26408.77|0
1655477860000|2022-06-17 14:57:40|26422.98|26422.98|26426.21|26426.21|26426.21|26426.21|26422.98|26422.98|0
1655477890000|2022-06-17 14:58:10|26431.75|26431.75|26431.75|26431.75|26431.75|26431.75|26431.75|26431.75|0
1655477900000|2022-06-17 14:58:20|26437.28|26437.28|26442.07|26442.07|26442.82|26442.82|26437.28|26437.28|0
1655477930000|2022-06-17 14:58:50|26445.21|26445.21|26445.21|26445.21|26445.21|26445.21|26445.21|26445.21|0
1655477940000|2022-06-17 14:59:00|26450.75|26450.75|26450.75|26450.75|26450.75|26450.75|26450.75|26450.75|0
1655477950000|2022-06-17 14:59:10|26447.61|26447.61|26453.14|26453.14|26453.14|26453.14|26447.61|26447.61|0
1655477960000|2022-06-17 14:59:20|26456.28|26456.28|26458.68|26458.68|26467.35|26467.35|26456.28|26456.28|0
1655477980000|2022-06-17 14:59:40|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|0
1655478010000|2022-06-17 15:00:10|26467.45|26467.45|26458.77|26458.77|26467.45|26467.45|26458.77|26458.77|0
1655478040000|2022-06-17 15:00:40|26452.31|26452.31|26452.31|26452.31|26452.31|26452.31|26452.31|26452.31|0
1655478050000|2022-06-17 15:00:50|26446.77|26446.77|26446.77|26446.77|26446.77|26446.77|26446.77|26446.77|0
1655478070000|2022-06-17 15:01:10|26452.31|26452.31|26457.84|26457.84|26457.84|26457.84|26446.77|26446.77|0
1655478080000|2022-06-17 15:01:20|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|0
1655478100000|2022-06-17 15:01:40|26474.45|26474.45|26463.38|26463.38|26474.45|26474.45|26463.38|26463.38|0
1655478110000|2022-06-17 15:01:50|26468.91|26468.91|26468.91|26468.91|26468.91|26468.91|26468.91|26468.91|0
1655478130000|2022-06-17 15:02:10|26475.38|26475.38|26475.38|26475.38|26475.38|26475.38|26475.38|26475.38|0
1655478140000|2022-06-17 15:02:20|26480.91|26480.91|26496.79|26496.79|26496.79|26496.79|26480.91|26480.91|0
1655478150000|2022-06-17 15:02:30|26502.33|26502.33|26507.86|26507.86|26507.86|26507.86|26502.33|26502.33|0
1655478180000|2022-06-17 15:03:00|26502.33|26502.33|26502.33|26502.33|26502.33|26502.33|26502.33|26502.33|0
1655478200000|2022-06-17 15:03:20|26512.03|26512.03|26523.1|26523.1|26523.1|26523.1|26512.03|26512.03|0
1655478230000|2022-06-17 15:03:50|26519.86|26519.86|26528.63|26528.63|26528.63|26528.63|26519.86|26519.86|0
1655478280000|2022-06-17 15:04:40|26523.1|26523.1|26514.33|26514.33|26523.1|26523.1|26514.33|26514.33|0
1655478330000|2022-06-17 15:05:30|26517.56|26517.56|26520.7|26520.7|26520.7|26520.7|26512.03|26512.03|0
1655478340000|2022-06-17 15:05:40|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|26523.84|0
1655478360000|2022-06-17 15:06:00|26529.37|26529.37|26529.37|26529.37|26529.37|26529.37|26529.37|26529.37|0
1655478370000|2022-06-17 15:06:10|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|0
1655478390000|2022-06-17 15:06:30|26538.04|26538.04|26538.04|26538.04|26538.04|26538.04|26538.04|26538.04|0
1655478400000|2022-06-17 15:06:40|26544.51|26544.51|26544.51|26544.51|26544.51|26544.51|26544.51|26544.51|0
1655478430000|2022-06-17 15:07:10|26550.05|26550.05|26553.28|26553.28|26553.28|26553.28|26550.05|26550.05|0
1655478450000|2022-06-17 15:07:30|26556.42|26556.42|26556.42|26556.42|26556.42|26556.42|26556.42|26556.42|0
1655478460000|2022-06-17 15:07:40|26561.95|26561.95|26561.95|26561.95|26561.95|26561.95|26561.95|26561.95|0
1655478470000|2022-06-17 15:07:50|26567.49|26567.49|26567.49|26567.49|26567.49|26567.49|26567.49|26567.49|0
1655478480000|2022-06-17 15:08:00|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|0
1655478510000|2022-06-17 15:08:30|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|0
1655478530000|2022-06-17 15:08:50|26569.25|26569.25|26569.25|26569.25|26569.25|26569.25|26569.25|26569.25|0
1655478540000|2022-06-17 15:09:00|26580.32|26580.32|26589.09|26589.09|26589.09|26589.09|26580.32|26580.32|0
1655478550000|2022-06-17 15:09:10|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|0
1655478560000|2022-06-17 15:09:20|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|0
1655478600000|2022-06-17 15:10:00|26606.63|26606.63|26606.63|26606.63|26606.63|26606.63|26606.63|26606.63|0
1655478610000|2022-06-17 15:10:10|26609.76|26609.76|26593.06|26593.06|26612.9|26612.9|26593.06|26593.06|0
1655478640000|2022-06-17 15:10:40|26589.83|26589.83|26589.83|26589.83|26589.83|26589.83|26589.83|26589.83|0
1655478680000|2022-06-17 15:11:20|26573.23|26573.23|26569.99|26569.99|26573.23|26573.23|26569.99|26569.99|0
1655478700000|2022-06-17 15:11:40|26566.76|26566.76|26566.76|26566.76|26566.76|26566.76|26566.76|26566.76|0
1655478710000|2022-06-17 15:11:50|26561.23|26561.23|26555.69|26555.69|26561.23|26561.23|26555.69|26555.69|0
1655478720000|2022-06-17 15:12:00|26552.55|26552.55|26555.69|26555.69|26555.69|26555.69|26552.55|26552.55|0
1655478740000|2022-06-17 15:12:20|26561.23|26561.23|26561.23|26561.23|26561.23|26561.23|26561.23|26561.23|0
1655478760000|2022-06-17 15:12:40|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|26550.16|0
1655478770000|2022-06-17 15:12:50|26546.92|26546.92|26546.92|26546.92|26546.92|26546.92|26546.92|26546.92|0
1655478780000|2022-06-17 15:13:00|26552.46|26552.46|26549.22|26549.22|26552.46|26552.46|26549.22|26549.22|0
1655478800000|2022-06-17 15:13:20|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|0
1655478880000|2022-06-17 15:14:40|26540.46|26540.46|26540.46|26540.46|26540.46|26540.46|26534.92|26534.92|0
1655478890000|2022-06-17 15:14:50|26545.99|26545.99|26545.99|26545.99|26545.99|26545.99|26545.99|26545.99|0
1655478900000|2022-06-17 15:15:00|26542.85|26542.85|26540.46|26540.46|26542.85|26542.85|26537.32|26537.32|0
1655478910000|2022-06-17 15:15:10|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|26543.69|0
1655478940000|2022-06-17 15:15:40|26538.16|26538.16|26538.16|26538.16|26538.16|26538.16|26538.16|26538.16|0
1655478960000|2022-06-17 15:16:00|26531.69|26531.69|26531.69|26531.69|26531.69|26531.69|26531.69|26531.69|0
1655478980000|2022-06-17 15:16:20|26537.22|26537.22|26537.22|26537.22|26537.22|26537.22|26537.22|26537.22|0
1655479000000|2022-06-17 15:16:40|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|0
1655479020000|2022-06-17 15:17:00|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|0
1655479030000|2022-06-17 15:17:10|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|26540.36|0
1655479050000|2022-06-17 15:17:30|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|26545.9|0
1655479090000|2022-06-17 15:18:10|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|26551.43|0
1655479100000|2022-06-17 15:18:20|26545.9|26545.9|26551.43|26551.43|26551.43|26551.43|26545.9|26545.9|0
1655479110000|2022-06-17 15:18:30|26545.16|26545.16|26548.39|26548.39|26548.39|26548.39|26545.16|26545.16|0
1655479120000|2022-06-17 15:18:40|26542.11|26542.11|26545.35|26545.35|26545.35|26545.35|26542.11|26542.11|0
1655479130000|2022-06-17 15:18:50|26548.48|26548.48|26548.48|26548.48|26548.48|26548.48|26548.48|26548.48|0
1655479140000|2022-06-17 15:19:00|26554.95|26554.95|26566.02|26566.02|26566.02|26566.02|26554.95|26554.95|0
1655479150000|2022-06-17 15:19:10|26569.25|26569.25|26569.25|26569.25|26574.79|26574.79|26569.25|26569.25|0
1655479170000|2022-06-17 15:19:30|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|26566.12|0
1655479180000|2022-06-17 15:19:40|26572.58|26572.58|26572.58|26572.58|26572.58|26572.58|26572.58|26572.58|0
1655479200000|2022-06-17 15:20:00|26578.12|26578.12|26583.65|26583.65|26583.65|26583.65|26578.12|26578.12|0
1655479230000|2022-06-17 15:20:30|26594.72|26594.72|26594.72|26594.72|26594.72|26594.72|26594.72|26594.72|0
1655479250000|2022-06-17 15:20:50|26583.65|26583.65|26589.19|26589.19|26589.19|26589.19|26583.65|26583.65|0
1655479260000|2022-06-17 15:21:00|26585.95|26585.95|26585.95|26585.95|26585.95|26585.95|26585.95|26585.95|0
1655479280000|2022-06-17 15:21:20|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1655479290000|2022-06-17 15:21:30|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1655479310000|2022-06-17 15:21:50|26586.79|26586.79|26586.79|26586.79|26586.79|26586.79|26586.79|26586.79|0
1655479340000|2022-06-17 15:22:20|26590.02|26590.02|26595.56|26595.56|26595.56|26595.56|26590.02|26590.02|0
1655479350000|2022-06-17 15:22:30|26592.42|26592.42|26586.88|26586.88|26592.42|26592.42|26586.88|26586.88|0
1655479390000|2022-06-17 15:23:10|26581.35|26581.35|26575.81|26575.81|26581.35|26581.35|26575.81|26575.81|0
1655479450000|2022-06-17 15:24:10|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|0
1655479460000|2022-06-17 15:24:20|26584.58|26584.58|26590.12|26590.12|26590.12|26590.12|26584.58|26584.58|0
1655479470000|2022-06-17 15:24:30|26584.58|26584.58|26584.58|26584.58|26584.58|26584.58|26584.58|26584.58|0
1655479480000|2022-06-17 15:24:40|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|0
1655479510000|2022-06-17 15:25:10|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|0
1655479520000|2022-06-17 15:25:20|26570.28|26570.28|26570.28|26570.28|26572.58|26572.58|26567.05|26567.05|0
1655479550000|2022-06-17 15:25:50|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|0
1655479610000|2022-06-17 15:26:50|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|0
1655479620000|2022-06-17 15:27:00|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|0
1655479630000|2022-06-17 15:27:10|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|0
1655479640000|2022-06-17 15:27:20|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|0
1655479650000|2022-06-17 15:27:30|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|26581.35|0
1655479660000|2022-06-17 15:27:40|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|0
1655479670000|2022-06-17 15:27:50|26583.75|26583.75|26583.75|26583.75|26583.75|26583.75|26583.75|26583.75|0
1655479680000|2022-06-17 15:28:00|26590.21|26590.21|26595.75|26595.75|26601.28|26601.28|26590.21|26590.21|0
1655479690000|2022-06-17 15:28:10|26602.02|26602.02|26598.79|26598.79|26602.02|26602.02|26598.79|26598.79|0
1655479710000|2022-06-17 15:28:30|26592.32|26592.32|26589.09|26589.09|26592.32|26592.32|26589.09|26589.09|0
1655479740000|2022-06-17 15:29:00|26583.56|26583.56|26572.49|26572.49|26583.56|26583.56|26572.49|26572.49|0
1655479750000|2022-06-17 15:29:10|26562.79|26562.79|26558.18|26558.18|26569.25|26569.25|26558.18|26558.18|0
1655479760000|2022-06-17 15:29:20|26551.91|26551.91|26530.4|26530.4|26551.91|26551.91|26524.86|26524.86|0
1655479770000|2022-06-17 15:29:30|26547|26547|26535.93|26535.93|26547|26547|26530.4|26530.4|0
1655479780000|2022-06-17 15:29:40|26541.47|26541.47|26535.93|26535.93|26541.47|26541.47|26535.93|26535.93|0
1655479790000|2022-06-17 15:29:50|26541.47|26541.47|26535.93|26535.93|26541.47|26541.47|26530.4|26530.4|0
1655709310000|2022-06-20 07:15:10|26530.52|26530.52|26541.56|26541.56|26541.56|26541.56|26530.52|26530.52|0
1655709360000|2022-06-20 07:16:00|26528.95|26528.95|26506.87|26506.87|26528.95|26528.95|26495.82|26495.82|0
1655709370000|2022-06-20 07:16:10|26501.34|26501.34|26501.34|26501.34|26501.34|26501.34|26501.34|26501.34|0
1655709480000|2022-06-20 07:18:00|26520.27|26520.27|26520.27|26520.27|26520.27|26520.27|26520.27|26520.27|0
1655709490000|2022-06-20 07:18:10|26526.77|26526.77|26546.27|26546.27|26546.27|26546.27|26526.77|26526.77|0
1655709510000|2022-06-20 07:18:30|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|0
1655709520000|2022-06-20 07:18:40|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|0
1655709540000|2022-06-20 07:19:00|26584.92|26584.92|26595.96|26595.96|26595.96|26595.96|26584.92|26584.92|0
1655709550000|2022-06-20 07:19:10|26601.48|26601.48|26601.48|26601.48|26601.48|26601.48|26601.48|26601.48|0
1655709600000|2022-06-20 07:20:00|26585.22|26585.22|26607.31|26607.31|26607.31|26607.31|26585.22|26585.22|0
1655709630000|2022-06-20 07:20:30|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|0
1655709680000|2022-06-20 07:21:20|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|26629.39|0
1655709720000|2022-06-20 07:22:00|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|0
1655709730000|2022-06-20 07:22:10|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|0
1655709780000|2022-06-20 07:23:00|26620.31|26620.31|26639.81|26639.81|26639.81|26639.81|26620.31|26620.31|0
1655709800000|2022-06-20 07:23:20|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|26672.93|0
1655709820000|2022-06-20 07:23:40|26678.46|26678.46|26678.46|26678.46|26678.46|26678.46|26678.46|26678.46|0
1655709840000|2022-06-20 07:24:00|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|0
1655709870000|2022-06-20 07:24:30|26724.98|26724.98|26736.8|26736.8|26736.8|26736.8|26724.98|26724.98|0
1655709980000|2022-06-20 07:26:20|26725.76|26725.76|26725.76|26725.76|26725.76|26725.76|26725.76|26725.76|0
1655710040000|2022-06-20 07:27:20|26736.8|26736.8|26747.85|26747.85|26747.85|26747.85|26736.8|26736.8|0
1655710050000|2022-06-20 07:27:30|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|0
1655710080000|2022-06-20 07:28:00|26769.14|26769.14|26774.66|26774.66|26774.66|26774.66|26769.14|26769.14|0
1655710180000|2022-06-20 07:29:40|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|26784.12|0
1655710200000|2022-06-20 07:30:00|26795.16|26795.16|26795.16|26795.16|26800.68|26800.68|26795.16|26795.16|0
1655710230000|2022-06-20 07:30:30|26779.39|26779.39|26779.39|26779.39|26779.39|26779.39|26779.39|26779.39|0
1655710260000|2022-06-20 07:31:00|26782.54|26782.54|26782.54|26782.54|26782.54|26782.54|26782.54|26782.54|0
1655710300000|2022-06-20 07:31:40|26788.85|26788.85|26788.85|26788.85|26788.85|26788.85|26788.85|26788.85|0
1655710320000|2022-06-20 07:32:00|26794.37|26794.37|26797.52|26797.52|26797.52|26797.52|26794.37|26794.37|0
1655710330000|2022-06-20 07:32:10|26806.99|26806.99|26812.51|26812.51|26812.51|26812.51|26806.99|26806.99|0
1655710350000|2022-06-20 07:32:30|26801.47|26801.47|26801.47|26801.47|26801.47|26801.47|26801.47|26801.47|0
1655710380000|2022-06-20 07:33:00|26818.03|26818.03|26823.55|26823.55|26823.55|26823.55|26818.03|26818.03|0
1655710400000|2022-06-20 07:33:20|26812.51|26812.51|26816.64|26816.64|26822.16|26822.16|26809.26|26809.26|0
1655710440000|2022-06-20 07:34:00|26826.1|26826.1|26842.66|26842.66|26842.66|26842.66|26826.1|26826.1|0
1655710450000|2022-06-20 07:34:10|26845.82|26845.82|26867.9|26867.9|26867.9|26867.9|26845.82|26845.82|0
1655710460000|2022-06-20 07:34:20|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|0
1655710490000|2022-06-20 07:34:50|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|0
1655710500000|2022-06-20 07:35:00|26897.86|26897.86|26897.86|26897.86|26897.86|26897.86|26897.86|26897.86|0
1655710550000|2022-06-20 07:35:50|26903.39|26903.39|26903.39|26903.39|26903.39|26903.39|26903.39|26903.39|0
1655710640000|2022-06-20 07:37:20|26896.88|26896.88|26896.88|26896.88|26896.88|26896.88|26896.88|26896.88|0
1655710670000|2022-06-20 07:37:50|26902.4|26902.4|26902.4|26902.4|26902.4|26902.4|26902.4|26902.4|0
1655710690000|2022-06-20 07:38:10|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|0
1655710700000|2022-06-20 07:38:20|26914.23|26914.23|26914.23|26914.23|26914.23|26914.23|26914.23|26914.23|0
1655710710000|2022-06-20 07:38:30|26919.75|26919.75|26925.27|26925.27|26925.27|26925.27|26919.75|26919.75|0
1655710730000|2022-06-20 07:38:50|26935.03|26935.03|26935.03|26935.03|26935.03|26935.03|26935.03|26935.03|0
1655710760000|2022-06-20 07:39:20|26940.55|26940.55|26946.07|26946.07|26946.07|26946.07|26940.55|26940.55|0
1655710770000|2022-06-20 07:39:30|26942.82|26942.82|26942.82|26942.82|26942.82|26942.82|26942.82|26942.82|0
1655710800000|2022-06-20 07:40:00|26953.86|26953.86|26953.86|26953.86|26953.86|26953.86|26953.86|26953.86|0
1655710830000|2022-06-20 07:40:30|26944.39|26944.39|26947.55|26947.55|26947.55|26947.55|26944.39|26944.39|0
1655710840000|2022-06-20 07:40:40|26942.03|26942.03|26942.03|26942.03|26942.03|26942.03|26942.03|26942.03|0
1655710860000|2022-06-20 07:41:00|26948.34|26948.34|26948.34|26948.34|26948.34|26948.34|26948.34|26948.34|0
1655710880000|2022-06-20 07:41:20|26942.82|26942.82|26926.25|26926.25|26942.82|26942.82|26926.25|26926.25|0
1655710890000|2022-06-20 07:41:30|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|26909.69|0
1655711050000|2022-06-20 07:44:10|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|0
1655711060000|2022-06-20 07:44:20|26924.68|26924.68|26924.68|26924.68|26924.68|26924.68|26924.68|26924.68|0
1655711080000|2022-06-20 07:44:40|26913.63|26913.63|26913.63|26913.63|26913.63|26913.63|26913.63|26913.63|0
1655711100000|2022-06-20 07:45:00|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|26919.15|0
1655711130000|2022-06-20 07:45:30|26930.2|26930.2|26930.2|26930.2|26930.2|26930.2|26930.2|26930.2|0
1655711160000|2022-06-20 07:46:00|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|0
1655711210000|2022-06-20 07:46:50|26923.1|26923.1|26907.33|26907.33|26923.1|26923.1|26907.33|26907.33|0
1655711220000|2022-06-20 07:47:00|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|0
1655711250000|2022-06-20 07:47:30|26871.84|26871.84|26871.84|26871.84|26871.84|26871.84|26871.84|26871.84|0
1655711340000|2022-06-20 07:49:00|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|0
1655711420000|2022-06-20 07:50:20|26871.84|26871.84|26890.47|26890.47|26900.23|26900.23|26871.84|26871.84|0
1655711430000|2022-06-20 07:50:30|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|0
1655711540000|2022-06-20 07:52:20|26923.6|26923.6|26929.12|26929.12|26929.12|26929.12|26923.6|26923.6|0
1655711590000|2022-06-20 07:53:10|26919.66|26919.66|26907.04|26907.04|26919.66|26919.66|26907.04|26907.04|0
1655711600000|2022-06-20 07:53:20|26910.19|26910.19|26892.85|26892.85|26910.19|26910.19|26892.85|26892.85|0
1655711610000|2022-06-20 07:53:30|26889.69|26889.69|26883.38|26883.38|26889.69|26889.69|26883.38|26883.38|0
1655711660000|2022-06-20 07:54:20|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|0
1655711670000|2022-06-20 07:54:30|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|0
1655711730000|2022-06-20 07:55:30|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|0
1655711740000|2022-06-20 07:55:40|26915.72|26915.72|26924.39|26924.39|26924.39|26924.39|26915.72|26915.72|0
1655711780000|2022-06-20 07:56:20|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|0
1655712030000|2022-06-20 08:00:30|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|0
1655712060000|2022-06-20 08:01:00|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|26963.03|0
1655712070000|2022-06-20 08:01:10|26957.51|26957.51|26957.51|26957.51|26957.51|26957.51|26957.51|26957.51|0
1655712080000|2022-06-20 08:01:20|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|26968.55|0
1655712110000|2022-06-20 08:01:50|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|26971.8|0
1655712210000|2022-06-20 08:03:30|26959.19|26959.19|26900.04|26900.04|26959.19|26959.19|26900.04|26900.04|0
1655712240000|2022-06-20 08:04:00|26893.54|26893.54|26893.54|26893.54|26893.54|26893.54|26893.54|26893.54|0
1655712290000|2022-06-20 08:04:50|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|0
1655712390000|2022-06-20 08:06:30|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|0
1655712400000|2022-06-20 08:06:40|26944.01|26944.01|26944.01|26944.01|26944.01|26944.01|26944.01|26944.01|0
1655712440000|2022-06-20 08:07:20|26949.53|26949.53|26949.53|26949.53|26949.53|26949.53|26949.53|26949.53|0
1655712460000|2022-06-20 08:07:40|26959.28|26959.28|26959.28|26959.28|26959.28|26959.28|26959.28|26959.28|0
1655712540000|2022-06-20 08:09:00|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|0
1655712580000|2022-06-20 08:09:40|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|0
1655712590000|2022-06-20 08:09:50|26962.05|26962.05|26962.05|26962.05|26962.05|26962.05|26962.05|26962.05|0
1655712670000|2022-06-20 08:11:10|26951.01|26951.01|26951.01|26951.01|26951.01|26951.01|26951.01|26951.01|0
1655712690000|2022-06-20 08:11:30|26945.49|26945.49|26945.49|26945.49|26945.49|26945.49|26945.49|26945.49|0
1655712710000|2022-06-20 08:11:50|26942.24|26942.24|26921.45|26921.45|26942.24|26942.24|26921.45|26921.45|0
1655712720000|2022-06-20 08:12:00|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|0
1655712730000|2022-06-20 08:12:10|26918.1|26918.1|26914.95|26914.95|26918.1|26918.1|26914.95|26914.95|0
1655712760000|2022-06-20 08:12:40|26909.43|26909.43|26909.43|26909.43|26909.43|26909.43|26909.43|26909.43|0
1655712880000|2022-06-20 08:14:40|26915.73|26915.73|26915.73|26915.73|26915.73|26915.73|26915.73|26915.73|0
1655712900000|2022-06-20 08:15:00|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|26925.48|0
1655712950000|2022-06-20 08:15:50|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|0
1655712960000|2022-06-20 08:16:00|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|0
1655713030000|2022-06-20 08:17:10|26937.31|26937.31|26937.31|26937.31|26937.31|26937.31|26937.31|26937.31|0
1655713040000|2022-06-20 08:17:20|26926.27|26926.27|26920.75|26920.75|26926.27|26926.27|26920.75|26920.75|0
1655713080000|2022-06-20 08:18:00|26927.25|26927.25|26927.25|26927.25|26927.25|26927.25|26927.25|26927.25|0
1655713160000|2022-06-20 08:19:20|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|26921.73|0
1655713180000|2022-06-20 08:19:40|26916.21|26916.21|26916.21|26916.21|26916.21|26916.21|26916.21|26916.21|0
1655713230000|2022-06-20 08:20:30|26910.69|26910.69|26891.19|26891.19|26910.69|26910.69|26891.19|26891.19|0
1655713250000|2022-06-20 08:20:50|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|0
1655713290000|2022-06-20 08:21:30|26880.15|26880.15|26880.15|26880.15|26880.15|26880.15|26880.15|26880.15|0
1655713330000|2022-06-20 08:22:10|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|26885.67|0
1655713380000|2022-06-20 08:23:00|26914.92|26914.92|26905.17|26905.17|26914.92|26914.92|26905.17|26905.17|0
1655713390000|2022-06-20 08:23:10|26908.42|26908.42|26901.92|26901.92|26908.42|26908.42|26901.92|26901.92|0
1655713420000|2022-06-20 08:23:40|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|0
1655713510000|2022-06-20 08:25:10|26915.23|26915.23|26902.62|26902.62|26915.23|26915.23|26902.62|26902.62|0
1655713520000|2022-06-20 08:25:20|26896.31|26896.31|26908.92|26908.92|26908.92|26908.92|26896.31|26896.31|0
1655713580000|2022-06-20 08:26:20|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|0
1655713590000|2022-06-20 08:26:30|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|0
1655713730000|2022-06-20 08:28:50|26873.94|26873.94|26873.94|26873.94|26873.94|26873.94|26873.94|26873.94|0
1655713740000|2022-06-20 08:29:00|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|26877.09|0
1655713860000|2022-06-20 08:31:00|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|26886.84|0
1655714050000|2022-06-20 08:34:10|26883.69|26883.69|26920.15|26920.15|26920.15|26920.15|26883.69|26883.69|0
1655714060000|2022-06-20 08:34:20|26923.4|26923.4|26923.4|26923.4|26923.4|26923.4|26923.4|26923.4|0
1655714080000|2022-06-20 08:34:40|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|26926.65|0
1655714090000|2022-06-20 08:34:50|26948.74|26948.74|26948.74|26948.74|26948.74|26948.74|26948.74|26948.74|0
1655714120000|2022-06-20 08:35:20|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|26937.7|0
1655714150000|2022-06-20 08:35:50|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|26931.19|0
1655714270000|2022-06-20 08:37:50|26947.76|26947.76|26947.76|26947.76|26947.76|26947.76|26947.76|26947.76|0
1655714330000|2022-06-20 08:38:50|26944.51|26944.51|26944.51|26944.51|26944.51|26944.51|26944.51|26944.51|0
1655714340000|2022-06-20 08:39:00|26950.81|26950.81|26959.58|26959.58|26959.58|26959.58|26950.81|26950.81|0
1655714380000|2022-06-20 08:39:40|26937.5|26937.5|26937.5|26937.5|26937.5|26937.5|26937.5|26937.5|0
1655714390000|2022-06-20 08:39:50|26931.98|26931.98|26926.46|26926.46|26931.98|26931.98|26926.46|26926.46|0
1655714420000|2022-06-20 08:40:20|26920.94|26920.94|26926.46|26926.46|26926.46|26926.46|26920.94|26920.94|0
1655714450000|2022-06-20 08:40:50|26923.21|26923.21|26923.21|26923.21|26923.21|26923.21|26923.21|26923.21|0
1655714470000|2022-06-20 08:41:10|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|0
1655714500000|2022-06-20 08:41:40|26923.11|26923.11|26923.11|26923.11|26923.11|26923.11|26923.11|26923.11|0
1655714560000|2022-06-20 08:42:40|26895.51|26895.51|26901.03|26901.03|26901.03|26901.03|26895.51|26895.51|0
1655714580000|2022-06-20 08:43:00|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|0
1655714630000|2022-06-20 08:43:50|26919.56|26919.56|26919.56|26919.56|26919.56|26919.56|26919.56|26919.56|0
1655714640000|2022-06-20 08:44:00|26922.81|26922.81|26909.8|26909.8|26922.81|26922.81|26909.8|26909.8|0
1655714680000|2022-06-20 08:44:40|26904.28|26904.28|26904.28|26904.28|26904.28|26904.28|26904.28|26904.28|0
1655714720000|2022-06-20 08:45:20|26910.59|26910.59|26929.51|26929.51|26929.51|26929.51|26910.59|26910.59|0
1655714840000|2022-06-20 08:47:20|26935.82|26935.82|26945.28|26945.28|26945.28|26945.28|26935.82|26935.82|0
1655714890000|2022-06-20 08:48:10|26938.78|26938.78|26938.78|26938.78|26938.78|26938.78|26938.78|26938.78|0
1655714900000|2022-06-20 08:48:20|26933.26|26933.26|26933.26|26933.26|26933.26|26933.26|26933.26|26933.26|0
1655714910000|2022-06-20 08:48:30|26930.01|26930.01|26930.01|26930.01|26930.01|26930.01|26930.01|26930.01|0
1655714920000|2022-06-20 08:48:40|26914.24|26914.24|26914.24|26914.24|26914.24|26914.24|26914.24|26914.24|0
1655715030000|2022-06-20 08:50:30|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|0
1655715070000|2022-06-20 08:51:10|26911.09|26911.09|26911.09|26911.09|26911.09|26911.09|26911.09|26911.09|0
1655715130000|2022-06-20 08:52:10|26904.59|26904.59|26904.59|26904.59|26904.59|26904.59|26904.59|26904.59|0
1655715140000|2022-06-20 08:52:20|26901.43|26901.43|26898.18|26898.18|26901.43|26901.43|26894.93|26894.93|0
1655715160000|2022-06-20 08:52:40|26904.68|26904.68|26904.68|26904.68|26904.68|26904.68|26904.68|26904.68|0
1655715240000|2022-06-20 08:54:00|26898.38|26898.38|26898.38|26898.38|26898.38|26898.38|26898.38|26898.38|0
1655715380000|2022-06-20 08:56:20|26859.73|26859.73|26859.73|26859.73|26859.73|26859.73|26859.73|26859.73|0
1655715420000|2022-06-20 08:57:00|26853.23|26853.23|26853.23|26853.23|26853.23|26853.23|26853.23|26853.23|0
1655715480000|2022-06-20 08:58:00|26846.92|26846.92|26840.62|26840.62|26846.92|26846.92|26840.62|26840.62|0
1655715490000|2022-06-20 08:58:10|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|0
1655715500000|2022-06-20 08:58:20|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|0
1655715600000|2022-06-20 09:00:00|26801.97|26801.97|26795.66|26795.66|26801.97|26801.97|26795.66|26795.66|0
1655715630000|2022-06-20 09:00:30|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|0
1655715650000|2022-06-20 09:00:50|26768.06|26768.06|26768.06|26768.06|26768.06|26768.06|26768.06|26768.06|0
1655715670000|2022-06-20 09:01:10|26773.58|26773.58|26767.28|26767.28|26773.58|26773.58|26767.28|26767.28|0
1655715740000|2022-06-20 09:02:20|26754.27|26754.27|26757.52|26757.52|26757.52|26757.52|26754.27|26754.27|0
1655715840000|2022-06-20 09:04:00|26746.48|26746.48|26735.44|26735.44|26746.48|26746.48|26735.44|26735.44|0
1655715950000|2022-06-20 09:05:50|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|0
1655715960000|2022-06-20 09:06:00|26752|26752|26752|26752|26752|26752|26752|26752|0
1655716070000|2022-06-20 09:07:50|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|26746.48|0
1655716080000|2022-06-20 09:08:00|26733.48|26733.48|26733.48|26733.48|26733.48|26733.48|26733.48|26733.48|0
1655716090000|2022-06-20 09:08:10|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|0
1655716110000|2022-06-20 09:08:30|26722.44|26722.44|26719.29|26719.29|26722.44|26722.44|26719.29|26719.29|0
1655716140000|2022-06-20 09:09:00|26724.81|26724.81|26724.81|26724.81|26724.81|26724.81|26724.81|26724.81|0
1655716150000|2022-06-20 09:09:10|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|0
1655716160000|2022-06-20 09:09:20|26739.1|26739.1|26742.35|26742.35|26742.35|26742.35|26739.1|26739.1|0
1655716230000|2022-06-20 09:10:30|26745.6|26745.6|26745.6|26745.6|26745.6|26745.6|26745.6|26745.6|0
1655716320000|2022-06-20 09:12:00|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|0
1655716350000|2022-06-20 09:12:30|26752.69|26752.69|26752.69|26752.69|26752.69|26752.69|26752.69|26752.69|0
1655716440000|2022-06-20 09:14:00|26743.23|26743.23|26733.48|26733.48|26743.23|26743.23|26733.48|26733.48|0
1655716450000|2022-06-20 09:14:10|26730.33|26730.33|26697.2|26697.2|26730.33|26730.33|26697.2|26697.2|0
1655716520000|2022-06-20 09:15:20|26687.45|26687.45|26687.45|26687.45|26687.45|26687.45|26687.45|26687.45|0
1655716540000|2022-06-20 09:15:40|26709.53|26709.53|26709.53|26709.53|26709.53|26709.53|26709.53|26709.53|0
1655716610000|2022-06-20 09:16:50|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|0
1655716710000|2022-06-20 09:18:30|26716.03|26716.03|26722.54|26722.54|26722.54|26722.54|26716.03|26716.03|0
1655716720000|2022-06-20 09:18:40|26732|26732|26732|26732|26732|26732|26732|26732|0
1655716730000|2022-06-20 09:18:50|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|26725.69|0
1655716750000|2022-06-20 09:19:10|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|26747.77|0
1655716940000|2022-06-20 09:22:20|26742.25|26742.25|26742.25|26742.25|26742.25|26742.25|26742.25|26742.25|0
1655716960000|2022-06-20 09:22:40|26731.21|26731.21|26724.71|26724.71|26731.21|26731.21|26724.71|26724.71|0
1655716990000|2022-06-20 09:23:10|26730.23|26730.23|26730.23|26730.23|26730.23|26730.23|26730.23|26730.23|0
1655717080000|2022-06-20 09:24:40|26739.69|26739.69|26745.21|26745.21|26745.21|26745.21|26739.69|26739.69|0
1655717090000|2022-06-20 09:24:50|26756.25|26756.25|26761.77|26761.77|26761.77|26761.77|26756.25|26756.25|0
1655717160000|2022-06-20 09:26:00|26771.23|26771.23|26771.23|26771.23|26771.23|26771.23|26771.23|26771.23|0
1655717200000|2022-06-20 09:26:40|26774.39|26774.39|26774.39|26774.39|26774.39|26774.39|26774.39|26774.39|0
1655717220000|2022-06-20 09:27:00|26784.14|26784.14|26784.14|26784.14|26784.14|26784.14|26784.14|26784.14|0
1655717230000|2022-06-20 09:27:10|26787.29|26787.29|26787.29|26787.29|26787.29|26787.29|26787.29|26787.29|0
1655717250000|2022-06-20 09:27:30|26793.6|26793.6|26793.6|26793.6|26793.6|26793.6|26793.6|26793.6|0
1655717270000|2022-06-20 09:27:50|26784.14|26784.14|26780.99|26780.99|26784.14|26784.14|26780.99|26780.99|0
1655717400000|2022-06-20 09:30:00|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|0
1655717410000|2022-06-20 09:30:10|26774.68|26774.68|26774.68|26774.68|26774.68|26774.68|26774.68|26774.68|0
1655717460000|2022-06-20 09:31:00|26780.2|26780.2|26780.2|26780.2|26780.2|26780.2|26780.2|26780.2|0
1655717610000|2022-06-20 09:33:30|26758.12|26758.12|26752.6|26752.6|26758.12|26758.12|26752.6|26752.6|0
1655717620000|2022-06-20 09:33:40|26762.06|26762.06|26765.22|26765.22|26765.22|26765.22|26762.06|26762.06|0
1655717640000|2022-06-20 09:34:00|26752.21|26752.21|26752.21|26752.21|26752.21|26752.21|26752.21|26752.21|0
1655717670000|2022-06-20 09:34:30|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|0
1655717710000|2022-06-20 09:35:10|26741.17|26741.17|26738.02|26738.02|26741.17|26741.17|26738.02|26738.02|0
1655717840000|2022-06-20 09:37:20|26743.54|26743.54|26743.54|26743.54|26743.54|26743.54|26743.54|26743.54|0
1655717850000|2022-06-20 09:37:30|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|26746.69|0
1655717860000|2022-06-20 09:37:40|26740.19|26740.19|26740.19|26740.19|26740.19|26740.19|26740.19|26740.19|0
1655717880000|2022-06-20 09:38:00|26734.67|26734.67|26734.67|26734.67|26734.67|26734.67|26734.67|26734.67|0
1655718070000|2022-06-20 09:41:10|26751.23|26751.23|26751.23|26751.23|26751.23|26751.23|26751.23|26751.23|0
1655718080000|2022-06-20 09:41:20|26767|26767|26763.85|26763.85|26767|26767|26763.85|26763.85|0
1655718250000|2022-06-20 09:44:10|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|26758.33|0
1655718340000|2022-06-20 09:45:40|26748.87|26748.87|26748.87|26748.87|26748.87|26748.87|26748.87|26748.87|0
1655718350000|2022-06-20 09:45:50|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|0
1655718370000|2022-06-20 09:46:10|26736.06|26736.06|26736.06|26736.06|26736.06|26736.06|26736.06|26736.06|0
1655718380000|2022-06-20 09:46:20|26739.31|26739.31|26739.31|26739.31|26739.31|26739.31|26739.31|26739.31|0
1655718450000|2022-06-20 09:47:30|26777.95|26777.95|26777.95|26777.95|26777.95|26777.95|26777.95|26777.95|0
1655718550000|2022-06-20 09:49:10|26766.91|26766.91|26766.91|26766.91|26766.91|26766.91|26766.91|26766.91|0
1655718970000|2022-06-20 09:56:10|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|0
1655718980000|2022-06-20 09:56:20|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|0
1655719000000|2022-06-20 09:56:40|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|0
1655719020000|2022-06-20 09:57:00|26788.99|26788.99|26788.99|26788.99|26788.99|26788.99|26788.99|26788.99|0
1655719180000|2022-06-20 09:59:40|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|26798.74|0
1655719190000|2022-06-20 09:59:50|26809.79|26809.79|26809.79|26809.79|26809.79|26809.79|26809.79|26809.79|0
1655719200000|2022-06-20 10:00:00|26796.78|26796.78|26822.3|26822.3|26822.3|26822.3|26796.78|26796.78|0
1655719270000|2022-06-20 10:01:10|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|26816.78|0
1655719280000|2022-06-20 10:01:20|26811.26|26811.26|26813.63|26813.63|26816.78|26816.78|26811.26|26811.26|0
1655719300000|2022-06-20 10:01:40|26807.13|26807.13|26807.13|26807.13|26807.13|26807.13|26807.13|26807.13|0
1655719310000|2022-06-20 10:01:50|26803.88|26803.88|26803.88|26803.88|26803.88|26803.88|26803.88|26803.88|0
1655719320000|2022-06-20 10:02:00|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|0
1655719360000|2022-06-20 10:02:40|26817.19|26817.19|26817.19|26817.19|26817.19|26817.19|26817.19|26817.19|0
1655719460000|2022-06-20 10:04:20|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|0
1655719550000|2022-06-20 10:05:50|26833.75|26833.75|26833.75|26833.75|26833.75|26833.75|26833.75|26833.75|0
1655719600000|2022-06-20 10:06:40|26840.25|26840.25|26840.25|26840.25|26840.25|26840.25|26840.25|26840.25|0
1655719610000|2022-06-20 10:06:50|26845.77|26845.77|26845.77|26845.77|26845.77|26845.77|26845.77|26845.77|0
1655719620000|2022-06-20 10:07:00|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|0
1655719630000|2022-06-20 10:07:10|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|0
1655719690000|2022-06-20 10:08:10|26832.96|26832.96|26826.65|26826.65|26832.96|26832.96|26826.65|26826.65|0
1655719850000|2022-06-20 10:10:50|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|0
1655719960000|2022-06-20 10:12:40|26828.92|26828.92|26825.67|26825.67|26828.92|26828.92|26825.67|26825.67|0
1655719970000|2022-06-20 10:12:50|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|26814.63|0
1655720020000|2022-06-20 10:13:40|26825.67|26825.67|26831.19|26831.19|26831.19|26831.19|26825.67|26825.67|0
1655720030000|2022-06-20 10:13:50|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|0
1655720040000|2022-06-20 10:14:00|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|26839.97|0
1655720110000|2022-06-20 10:15:10|26836.71|26836.71|26839.97|26839.97|26839.97|26839.97|26836.71|26836.71|0
1655720120000|2022-06-20 10:15:20|26843.22|26843.22|26846.47|26846.47|26846.47|26846.47|26843.22|26843.22|0
1655720130000|2022-06-20 10:15:30|26840.95|26840.95|26840.95|26840.95|26840.95|26840.95|26840.95|26840.95|0
1655720140000|2022-06-20 10:15:40|26835.43|26835.43|26835.43|26835.43|26835.43|26835.43|26835.43|26835.43|0
1655720370000|2022-06-20 10:19:30|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|0
1655720440000|2022-06-20 10:20:40|26840.95|26840.95|26868.55|26868.55|26868.55|26868.55|26840.95|26840.95|0
1655720450000|2022-06-20 10:20:50|26858.8|26858.8|26858.8|26858.8|26858.8|26858.8|26858.8|26858.8|0
1655720490000|2022-06-20 10:21:30|26847.76|26847.76|26847.76|26847.76|26847.76|26847.76|26847.76|26847.76|0
1655720540000|2022-06-20 10:22:20|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|0
1655720560000|2022-06-20 10:22:40|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|0
1655720590000|2022-06-20 10:23:10|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|0
1655720630000|2022-06-20 10:23:50|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|0
1655720700000|2022-06-20 10:25:00|26866.68|26866.68|26866.68|26866.68|26866.68|26866.68|26866.68|26866.68|0
1655720870000|2022-06-20 10:27:50|26876.15|26876.15|26876.15|26876.15|26876.15|26876.15|26876.15|26876.15|0
1655720930000|2022-06-20 10:28:50|26872.89|26872.89|26872.89|26872.89|26872.89|26872.89|26872.89|26872.89|0
1655720940000|2022-06-20 10:29:00|26879.4|26879.4|26879.4|26879.4|26879.4|26879.4|26879.4|26879.4|0
1655720950000|2022-06-20 10:29:10|26873.88|26873.88|26873.88|26873.88|26873.88|26873.88|26873.88|26873.88|0
1655721000000|2022-06-20 10:30:00|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|0
1655721060000|2022-06-20 10:31:00|26871.61|26871.61|26871.61|26871.61|26871.61|26871.61|26871.61|26871.61|0
1655721110000|2022-06-20 10:31:50|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|0
1655721120000|2022-06-20 10:32:00|26884.61|26884.61|26891.11|26891.11|26891.11|26891.11|26884.61|26884.61|0
1655721130000|2022-06-20 10:32:10|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|26910.61|0
1655721150000|2022-06-20 10:32:30|26917.11|26917.11|26926.87|26926.87|26933.37|26933.37|26917.11|26917.11|0
1655721170000|2022-06-20 10:32:50|26930.12|26930.12|26936.62|26936.62|26936.62|26936.62|26930.12|26930.12|0
1655721180000|2022-06-20 10:33:00|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|26943.12|0
1655721240000|2022-06-20 10:34:00|26946.37|26946.37|26936.62|26936.62|26946.37|26946.37|26936.62|26936.62|0
1655721250000|2022-06-20 10:34:10|26942.14|26942.14|26942.14|26942.14|26942.14|26942.14|26942.14|26942.14|0
1655721260000|2022-06-20 10:34:20|26947.66|26947.66|26950.81|26950.81|26950.81|26950.81|26947.66|26947.66|0
1655721320000|2022-06-20 10:35:20|26937.81|26937.81|26934.56|26934.56|26937.81|26937.81|26934.56|26934.56|0
1655721350000|2022-06-20 10:35:50|26940.08|26940.08|26940.08|26940.08|26940.08|26940.08|26940.08|26940.08|0
1655721370000|2022-06-20 10:36:10|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|26951.12|0
1655721380000|2022-06-20 10:36:20|26945.6|26945.6|26945.6|26945.6|26945.6|26945.6|26945.6|26945.6|0
1655721460000|2022-06-20 10:37:40|26934.56|26934.56|26934.56|26934.56|26934.56|26934.56|26934.56|26934.56|0
1655721480000|2022-06-20 10:38:00|26929.04|26929.04|26929.04|26929.04|26929.04|26929.04|26929.04|26929.04|0
1655721540000|2022-06-20 10:39:00|26919.58|26919.58|26919.58|26919.58|26919.58|26919.58|26919.58|26919.58|0
1655721610000|2022-06-20 10:40:10|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|0
1655721760000|2022-06-20 10:42:40|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|0
1655721780000|2022-06-20 10:43:00|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|0
1655721840000|2022-06-20 10:44:00|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|0
1655721880000|2022-06-20 10:44:40|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|0
1655721940000|2022-06-20 10:45:40|26891.98|26891.98|26891.98|26891.98|26891.98|26891.98|26891.98|26891.98|0
1655721960000|2022-06-20 10:46:00|26903.02|26903.02|26903.02|26903.02|26903.02|26903.02|26903.02|26903.02|0
1655722170000|2022-06-20 10:49:30|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|26897.5|0
1655722250000|2022-06-20 10:50:50|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|26886.45|0
1655722290000|2022-06-20 10:51:30|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|0
1655722320000|2022-06-20 10:52:00|26876.8|26876.8|26876.8|26876.8|26876.8|26876.8|26876.8|26876.8|0
1655722380000|2022-06-20 10:53:00|26873.65|26873.65|26879.95|26879.95|26879.95|26879.95|26873.65|26873.65|0
1655722440000|2022-06-20 10:54:00|26902.04|26902.04|26902.04|26902.04|26902.04|26902.04|26902.04|26902.04|0
1655722450000|2022-06-20 10:54:10|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|26890.99|0
1655722590000|2022-06-20 10:56:30|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|26887.74|0
1655722620000|2022-06-20 10:57:00|26882.22|26882.22|26882.22|26882.22|26882.22|26882.22|26882.22|26882.22|0
1655722650000|2022-06-20 10:57:30|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|0
1655722710000|2022-06-20 10:58:30|26872.67|26872.67|26872.67|26872.67|26872.67|26872.67|26872.67|26872.67|0
1655722750000|2022-06-20 10:59:10|26869.51|26869.51|26872.67|26872.67|26872.67|26872.67|26869.51|26869.51|0
1655722760000|2022-06-20 10:59:20|26882.13|26882.13|26882.13|26882.13|26882.13|26882.13|26882.13|26882.13|0
1655722860000|2022-06-20 11:01:00|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|26878.97|0
1655722900000|2022-06-20 11:01:40|26884.49|26884.49|26884.49|26884.49|26884.49|26884.49|26884.49|26884.49|0
1655722940000|2022-06-20 11:02:20|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|0
1655722980000|2022-06-20 11:03:00|26889.23|26889.23|26892.38|26892.38|26892.38|26892.38|26889.23|26889.23|0
1655723080000|2022-06-20 11:04:40|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|26895.53|0
1655723090000|2022-06-20 11:04:50|26892.28|26892.28|26908.85|26908.85|26908.85|26908.85|26892.28|26892.28|0
1655723100000|2022-06-20 11:05:00|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|0
1655723120000|2022-06-20 11:05:20|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|0
1655723200000|2022-06-20 11:06:40|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|0
1655723210000|2022-06-20 11:06:50|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|0
1655723250000|2022-06-20 11:07:30|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|0
1655723290000|2022-06-20 11:08:10|26900.17|26900.17|26900.17|26900.17|26900.17|26900.17|26900.17|26900.17|0
1655723370000|2022-06-20 11:09:30|26905.69|26905.69|26905.69|26905.69|26905.69|26905.69|26905.69|26905.69|0
1655723390000|2022-06-20 11:09:50|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|26908.85|0
1655723400000|2022-06-20 11:10:00|26903.32|26903.32|26908.85|26908.85|26908.85|26908.85|26903.32|26903.32|0
1655723410000|2022-06-20 11:10:10|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|26903.32|0
1655723520000|2022-06-20 11:12:00|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|0
1655723540000|2022-06-20 11:12:20|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|26909.83|0
1655723720000|2022-06-20 11:15:20|26906.58|26906.58|26906.58|26906.58|26906.58|26906.58|26906.58|26906.58|0
1655723770000|2022-06-20 11:16:10|26917.62|26917.62|26923.14|26923.14|26923.14|26923.14|26917.62|26917.62|0
1655723780000|2022-06-20 11:16:20|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|0
1655723980000|2022-06-20 11:19:40|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|0
1655724000000|2022-06-20 11:20:00|26926.29|26926.29|26926.29|26926.29|26926.29|26926.29|26926.29|26926.29|0
1655724010000|2022-06-20 11:20:10|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|0
1655724030000|2022-06-20 11:20:30|26917.62|26917.62|26917.62|26917.62|26917.62|26917.62|26917.62|26917.62|0
1655724060000|2022-06-20 11:21:00|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|0
1655724140000|2022-06-20 11:22:20|26928.66|26928.66|26934.18|26934.18|26934.18|26934.18|26928.66|26928.66|0
1655724260000|2022-06-20 11:24:20|26940.68|26940.68|26940.68|26940.68|26940.68|26940.68|26940.68|26940.68|0
1655724290000|2022-06-20 11:24:50|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|0
1655724340000|2022-06-20 11:25:40|26941.97|26941.97|26941.97|26941.97|26941.97|26941.97|26941.97|26941.97|0
1655724380000|2022-06-20 11:26:20|26938.72|26938.72|26944.24|26944.24|26944.24|26944.24|26938.72|26938.72|0
1655724390000|2022-06-20 11:26:30|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|0
1655724410000|2022-06-20 11:26:50|26944.24|26944.24|26944.24|26944.24|26944.24|26944.24|26944.24|26944.24|0
1655724420000|2022-06-20 11:27:00|26949.76|26949.76|26966.01|26966.01|26966.01|26966.01|26949.76|26949.76|0
1655724450000|2022-06-20 11:27:30|26971.53|26971.53|26971.53|26971.53|26971.53|26971.53|26971.53|26971.53|0
1655724460000|2022-06-20 11:27:40|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|0
1655724470000|2022-06-20 11:27:50|26970.55|26970.55|26981.59|26981.59|26981.59|26981.59|26970.55|26970.55|0
1655724480000|2022-06-20 11:28:00|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|26976.07|0
1655724490000|2022-06-20 11:28:10|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|26965.03|0
1655724540000|2022-06-20 11:29:00|26961.78|26961.78|26961.78|26961.78|26961.78|26961.78|26961.78|26961.78|0
1655724680000|2022-06-20 11:31:20|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|26967.3|0
1655724690000|2022-06-20 11:31:30|26972.82|26972.82|26978.34|26978.34|26978.34|26978.34|26972.82|26972.82|0
1655724700000|2022-06-20 11:31:40|26984.84|26984.84|26984.84|26984.84|26984.84|26984.84|26984.84|26984.84|0
1655724710000|2022-06-20 11:31:50|26990.36|26990.36|26995.88|26995.88|26995.88|26995.88|26990.36|26990.36|0
1655724740000|2022-06-20 11:32:20|26986.42|26986.42|26975.38|26975.38|26986.42|26986.42|26975.38|26975.38|0
1655724770000|2022-06-20 11:32:50|26986.42|26986.42|26991.94|26991.94|26991.94|26991.94|26986.42|26986.42|0
1655724810000|2022-06-20 11:33:30|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|0
1655724840000|2022-06-20 11:34:00|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|0
1655724910000|2022-06-20 11:35:10|26999.73|26999.73|27010.77|27010.77|27010.77|27010.77|26999.73|26999.73|0
1655724920000|2022-06-20 11:35:20|27017.27|27017.27|27011.75|27011.75|27017.27|27017.27|27011.75|27011.75|0
1655725030000|2022-06-20 11:37:10|27024.37|27024.37|27024.37|27024.37|27024.37|27024.37|27024.37|27024.37|0
1655725040000|2022-06-20 11:37:20|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|27027.52|0
1655725070000|2022-06-20 11:37:50|27021.02|27021.02|27021.02|27021.02|27021.02|27021.02|27021.02|27021.02|0
1655725080000|2022-06-20 11:38:00|27004.46|27004.46|27001.21|27001.21|27004.46|27004.46|27001.21|27001.21|0
1655725130000|2022-06-20 11:38:50|26995.69|26995.69|26989.19|26989.19|26995.69|26995.69|26989.19|26989.19|0
1655725140000|2022-06-20 11:39:00|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|0
1655725150000|2022-06-20 11:39:10|26986.92|26986.92|26986.92|26986.92|26986.92|26986.92|26986.92|26986.92|0
1655725200000|2022-06-20 11:40:00|26981.4|26981.4|26981.4|26981.4|26981.4|26981.4|26981.4|26981.4|0
1655725290000|2022-06-20 11:41:30|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|26992.44|0
1655725350000|2022-06-20 11:42:30|26995.59|26995.59|27001.11|27001.11|27001.11|27001.11|26995.59|26995.59|0
1655725360000|2022-06-20 11:42:40|27007.42|27007.42|27007.42|27007.42|27007.42|27007.42|27007.42|27007.42|0
1655725370000|2022-06-20 11:42:50|27012.94|27012.94|27012.94|27012.94|27012.94|27012.94|27012.94|27012.94|0
1655725380000|2022-06-20 11:43:00|27018.46|27018.46|27018.46|27018.46|27018.46|27018.46|27018.46|27018.46|0
1655725400000|2022-06-20 11:43:20|27023.98|27023.98|27023.98|27023.98|27023.98|27023.98|27023.98|27023.98|0
1655725480000|2022-06-20 11:44:40|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|0
1655725500000|2022-06-20 11:45:00|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|27030.48|0
1655725510000|2022-06-20 11:45:10|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|27027.23|0
1655725530000|2022-06-20 11:45:30|27032.75|27032.75|27027.23|27027.23|27032.75|27032.75|27027.23|27027.23|0
1655725540000|2022-06-20 11:45:40|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|0
1655725620000|2022-06-20 11:47:00|27015.21|27015.21|27015.21|27015.21|27015.21|27015.21|27015.21|27015.21|0
1655725640000|2022-06-20 11:47:20|26993.13|26993.13|26987.61|26987.61|26993.13|26993.13|26987.61|26987.61|0
1655725680000|2022-06-20 11:48:00|26994.11|26994.11|26994.11|26994.11|26994.11|26994.11|26994.11|26994.11|0
1655725690000|2022-06-20 11:48:10|26999.63|26999.63|26999.63|26999.63|26999.63|26999.63|26999.63|26999.63|0
1655725720000|2022-06-20 11:48:40|27002.78|27002.78|27005.94|27005.94|27012.25|27012.25|27002.78|27002.78|0
1655725740000|2022-06-20 11:49:00|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|0
1655725750000|2022-06-20 11:49:10|27015.69|27015.69|27015.69|27015.69|27015.69|27015.69|27015.69|27015.69|0
1655725760000|2022-06-20 11:49:20|27009.38|27009.38|27009.38|27009.38|27009.38|27009.38|27009.38|27009.38|0
1655725840000|2022-06-20 11:50:40|27015.88|27015.88|27015.88|27015.88|27015.88|27015.88|27015.88|27015.88|0
1655725930000|2022-06-20 11:52:10|27010.36|27010.36|27010.36|27010.36|27010.36|27010.36|27010.36|27010.36|0
1655726040000|2022-06-20 11:54:00|27013.61|27013.61|27020.12|27020.12|27020.12|27020.12|27013.61|27013.61|0
1655726080000|2022-06-20 11:54:40|27026.62|27026.62|27040.91|27040.91|27040.91|27040.91|27026.62|27026.62|0
1655726100000|2022-06-20 11:55:00|27034.41|27034.41|27034.41|27034.41|27034.41|27034.41|27034.41|27034.41|0
1655726160000|2022-06-20 11:56:00|27017.85|27017.85|27017.85|27017.85|27017.85|27017.85|27017.85|27017.85|0
1655726200000|2022-06-20 11:56:40|27011.34|27011.34|27011.34|27011.34|27011.34|27011.34|27011.34|27011.34|0
1655726260000|2022-06-20 11:57:40|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|27027.91|0
1655726300000|2022-06-20 11:58:20|27016.86|27016.86|27016.86|27016.86|27016.86|27016.86|27016.86|27016.86|0
1655726310000|2022-06-20 11:58:30|27010.56|27010.56|27010.56|27010.56|27010.56|27010.56|27010.56|27010.56|0
1655726350000|2022-06-20 11:59:10|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|27030.06|0
1655726440000|2022-06-20 12:00:40|27035.58|27035.58|27035.58|27035.58|27035.58|27035.58|27035.58|27035.58|0
1655726530000|2022-06-20 12:02:10|27025.83|27025.83|27025.83|27025.83|27025.83|27025.83|27025.83|27025.83|0
1655726540000|2022-06-20 12:02:20|27009.27|27009.27|27009.27|27009.27|27009.27|27009.27|27009.27|27009.27|0
1655726580000|2022-06-20 12:03:00|26999.81|26999.81|26999.81|26999.81|26999.81|26999.81|26999.81|26999.81|0
1655726710000|2022-06-20 12:05:10|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|26993.31|0
1655726730000|2022-06-20 12:05:30|26990.05|26990.05|26990.05|26990.05|26990.05|26990.05|26990.05|26990.05|0
1655726900000|2022-06-20 12:08:20|26940.37|26940.37|26940.37|26940.37|26940.37|26940.37|26940.37|26940.37|0
1655727080000|2022-06-20 12:11:20|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|26946.68|0
1655727100000|2022-06-20 12:11:40|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|0
1655727150000|2022-06-20 12:12:30|26941.16|26941.16|26941.16|26941.16|26941.16|26941.16|26941.16|26941.16|0
1655727180000|2022-06-20 12:13:00|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|26952.2|0
1655727260000|2022-06-20 12:14:20|26948.95|26948.95|26948.95|26948.95|26948.95|26948.95|26948.95|26948.95|0
1655727280000|2022-06-20 12:14:40|26942.64|26942.64|26942.64|26942.64|26942.64|26942.64|26942.64|26942.64|0
1655727310000|2022-06-20 12:15:10|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|0
1655727430000|2022-06-20 12:17:10|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|0
1655727440000|2022-06-20 12:17:20|26932.58|26932.58|26932.58|26932.58|26932.58|26932.58|26932.58|26932.58|0
1655727460000|2022-06-20 12:17:40|26921.54|26921.54|26921.54|26921.54|26921.54|26921.54|26921.54|26921.54|0
1655727480000|2022-06-20 12:18:00|26927.06|26927.06|26920.75|26920.75|26927.06|26927.06|26920.75|26920.75|0
1655727500000|2022-06-20 12:18:20|26914.25|26914.25|26919.77|26919.77|26919.77|26919.77|26914.25|26914.25|0
1655727510000|2022-06-20 12:18:30|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|0
1655727700000|2022-06-20 12:21:40|26931.79|26931.79|26937.31|26937.31|26937.31|26937.31|26931.79|26931.79|0
1655727750000|2022-06-20 12:22:30|26940.56|26940.56|26935.04|26935.04|26951.6|26951.6|26935.04|26935.04|0
1655727810000|2022-06-20 12:23:30|26940.56|26940.56|26956.33|26956.33|26956.33|26956.33|26940.56|26940.56|0
1655727840000|2022-06-20 12:24:00|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|0
1655727850000|2022-06-20 12:24:10|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|26974.86|0
1655727860000|2022-06-20 12:24:20|26965.1|26965.1|26965.1|26965.1|26965.1|26965.1|26965.1|26965.1|0
1655727940000|2022-06-20 12:25:40|26948.54|26948.54|26948.54|26948.54|26948.54|26948.54|26948.54|26948.54|0
1655727950000|2022-06-20 12:25:50|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|0
1655727960000|2022-06-20 12:26:00|26931|26931|26931|26931|26931|26931|26931|26931|0
1655728010000|2022-06-20 12:26:50|26937.5|26937.5|26927.75|26927.75|26937.5|26937.5|26927.75|26927.75|0
1655728050000|2022-06-20 12:27:30|26934.25|26934.25|26934.25|26934.25|26934.25|26934.25|26934.25|26934.25|0
1655728080000|2022-06-20 12:28:00|26939.77|26939.77|26933.46|26933.46|26939.77|26939.77|26933.46|26933.46|0
1655728130000|2022-06-20 12:28:50|26926.96|26926.96|26926.96|26926.96|26926.96|26926.96|26926.96|26926.96|0
1655728150000|2022-06-20 12:29:10|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|0
1655728180000|2022-06-20 12:29:40|26929.92|26929.92|26917.31|26917.31|26929.92|26929.92|26917.31|26917.31|0
1655728200000|2022-06-20 12:30:00|26900.75|26900.75|26895.23|26895.23|26900.75|26900.75|26895.23|26895.23|0
1655728220000|2022-06-20 12:30:20|26901.73|26901.73|26901.73|26901.73|26901.73|26901.73|26901.73|26901.73|0
1655728230000|2022-06-20 12:30:30|26904.88|26904.88|26904.88|26904.88|26904.88|26904.88|26904.88|26904.88|0
1655728320000|2022-06-20 12:32:00|26914.63|26914.63|26914.63|26914.63|26914.63|26914.63|26914.63|26914.63|0
1655728430000|2022-06-20 12:33:50|26909.11|26909.11|26903.59|26903.59|26909.11|26909.11|26903.59|26903.59|0
1655728560000|2022-06-20 12:36:00|26914.63|26914.63|26917.88|26917.88|26917.88|26917.88|26914.63|26914.63|0
1655728710000|2022-06-20 12:38:30|26911.58|26911.58|26922.62|26922.62|26922.62|26922.62|26911.58|26911.58|0
1655728800000|2022-06-20 12:40:00|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|26933.66|0
1655728810000|2022-06-20 12:40:10|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|26939.18|0
1655728870000|2022-06-20 12:41:10|26944.7|26944.7|26944.7|26944.7|26944.7|26944.7|26944.7|26944.7|0
1655728990000|2022-06-20 12:43:10|26922.62|26922.62|26906.06|26906.06|26922.62|26922.62|26906.06|26906.06|0
1655729120000|2022-06-20 12:45:20|26909.21|26909.21|26909.21|26909.21|26909.21|26909.21|26909.21|26909.21|0
1655729250000|2022-06-20 12:47:30|26912.36|26912.36|26912.36|26912.36|26912.36|26912.36|26912.36|26912.36|0
1655729280000|2022-06-20 12:48:00|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|0
1655729350000|2022-06-20 12:49:10|26914.73|26914.73|26914.73|26914.73|26914.73|26914.73|26914.73|26914.73|0
1655729410000|2022-06-20 12:50:10|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|26917.88|0
1655729450000|2022-06-20 12:50:50|26906.84|26906.84|26906.84|26906.84|26906.84|26906.84|26906.84|26906.84|0
1655729530000|2022-06-20 12:52:10|26900.53|26900.53|26923.19|26923.19|26923.19|26923.19|26900.53|26900.53|0
1655729610000|2022-06-20 12:53:30|26917.67|26917.67|26917.67|26917.67|26917.67|26917.67|26917.67|26917.67|0
1655729620000|2022-06-20 12:53:40|26901.11|26901.11|26891.65|26891.65|26901.11|26901.11|26891.65|26891.65|0
1655729680000|2022-06-20 12:54:40|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|0
1655729800000|2022-06-20 12:56:40|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|0
1655729810000|2022-06-20 12:56:50|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|0
1655729820000|2022-06-20 12:57:00|26923.98|26923.98|26923.98|26923.98|26923.98|26923.98|26923.98|26923.98|0
1655729860000|2022-06-20 12:57:40|26918.46|26918.46|26918.46|26918.46|26918.46|26918.46|26918.46|26918.46|0
1655729870000|2022-06-20 12:57:50|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|26912.94|0
1655729910000|2022-06-20 12:58:30|26909.79|26909.79|26909.79|26909.79|26909.79|26909.79|26909.79|26909.79|0
1655729920000|2022-06-20 12:58:40|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|0
1655730060000|2022-06-20 13:01:00|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|0
1655730110000|2022-06-20 13:01:50|26910.57|26910.57|26910.57|26910.57|26910.57|26910.57|26910.57|26910.57|0
1655730120000|2022-06-20 13:02:00|26900.82|26900.82|26918.36|26918.36|26934.92|26934.92|26900.82|26900.82|0
1655730130000|2022-06-20 13:02:10|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|0
1655730200000|2022-06-20 13:03:20|26926.25|26926.25|26926.25|26926.25|26926.25|26926.25|26926.25|26926.25|0
1655730280000|2022-06-20 13:04:40|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|26920.73|0
1655730450000|2022-06-20 13:07:30|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|0
1655730660000|2022-06-20 13:11:00|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|26915.21|0
1655730870000|2022-06-20 13:14:30|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|0
1655730960000|2022-06-20 13:16:00|26923.88|26923.88|26923.88|26923.88|26923.88|26923.88|26923.88|26923.88|0
1655730970000|2022-06-20 13:16:10|26940.44|26940.44|26940.44|26940.44|26940.44|26940.44|26940.44|26940.44|0
1655731010000|2022-06-20 13:16:50|26946.75|26946.75|26940.44|26940.44|26946.75|26946.75|26940.44|26940.44|0
1655731020000|2022-06-20 13:17:00|26951.49|26951.49|26951.49|26951.49|26951.49|26951.49|26951.49|26951.49|0
1655731040000|2022-06-20 13:17:20|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|26957.01|0
1655731090000|2022-06-20 13:18:10|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|0
1655731120000|2022-06-20 13:18:40|26968.05|26968.05|26968.05|26968.05|26968.05|26968.05|26968.05|26968.05|0
1655731250000|2022-06-20 13:20:50|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|26962.53|0
1655731270000|2022-06-20 13:21:10|26945.96|26945.96|26945.96|26945.96|26945.96|26945.96|26945.96|26945.96|0
1655731300000|2022-06-20 13:21:40|26949.12|26949.12|26949.12|26949.12|26949.12|26949.12|26949.12|26949.12|0
1655731320000|2022-06-20 13:22:00|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|26939.37|0
1655731330000|2022-06-20 13:22:10|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|0
1655731340000|2022-06-20 13:22:20|26933.06|26933.06|26933.06|26933.06|26933.06|26933.06|26933.06|26933.06|0
1655731390000|2022-06-20 13:23:10|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|26927.54|0
1655731430000|2022-06-20 13:23:50|26921.04|26921.04|26921.04|26921.04|26921.04|26921.04|26921.04|26921.04|0
1655731440000|2022-06-20 13:24:00|26915.52|26915.52|26906.75|26906.75|26915.52|26915.52|26906.75|26906.75|0
1655731520000|2022-06-20 13:25:20|26912.27|26912.27|26912.27|26912.27|26912.27|26912.27|26912.27|26912.27|0
1655731530000|2022-06-20 13:25:30|26917.79|26917.79|26917.79|26917.79|26917.79|26917.79|26917.79|26917.79|0
1655731590000|2022-06-20 13:26:30|26923.31|26923.31|26923.31|26923.31|26923.31|26923.31|26923.31|26923.31|0
1655731650000|2022-06-20 13:27:30|26928.83|26928.83|26928.83|26928.83|26928.83|26928.83|26928.83|26928.83|0
1655731780000|2022-06-20 13:29:40|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|26938.58|0
1655731800000|2022-06-20 13:30:00|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|0
1655731810000|2022-06-20 13:30:10|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|26936.21|0
1655731840000|2022-06-20 13:30:40|26942.71|26942.71|26942.71|26942.71|26942.71|26942.71|26942.71|26942.71|0
1655731880000|2022-06-20 13:31:20|26948.23|26948.23|26936.12|26936.12|26951.39|26951.39|26936.12|26936.12|0
1655731890000|2022-06-20 13:31:30|26941.64|26941.64|26941.64|26941.64|26941.64|26941.64|26941.64|26941.64|0
1655731900000|2022-06-20 13:31:40|26947.16|26947.16|26947.16|26947.16|26947.16|26947.16|26947.16|26947.16|0
1655731930000|2022-06-20 13:32:10|26943.91|26943.91|26943.91|26943.91|26943.91|26943.91|26943.91|26943.91|0
1655731980000|2022-06-20 13:33:00|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|0
1655731990000|2022-06-20 13:33:10|26960.47|26960.47|26963.72|26963.72|26963.72|26963.72|26960.47|26960.47|0
1655732010000|2022-06-20 13:33:30|26966.87|26966.87|26966.87|26966.87|26966.87|26966.87|26966.87|26966.87|0
1655732050000|2022-06-20 13:34:10|26944.79|26944.79|26944.79|26944.79|26944.79|26944.79|26944.79|26944.79|0
1655732100000|2022-06-20 13:35:00|26933.75|26933.75|26944.79|26944.79|26944.79|26944.79|26933.75|26933.75|0
1655732180000|2022-06-20 13:36:20|26961.35|26961.35|26961.35|26961.35|26961.35|26961.35|26961.35|26961.35|0
1655732230000|2022-06-20 13:37:10|26977.91|26977.91|26977.91|26977.91|26977.91|26977.91|26977.91|26977.91|0
1655732240000|2022-06-20 13:37:20|26972.39|26972.39|26972.39|26972.39|26972.39|26972.39|26972.39|26972.39|0
1655732250000|2022-06-20 13:37:30|26977.91|26977.91|26974.66|26974.66|26977.91|26977.91|26974.66|26974.66|0
1655732260000|2022-06-20 13:37:40|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|0
1655732330000|2022-06-20 13:38:50|26986.49|26986.49|26986.49|26986.49|26986.49|26986.49|26986.49|26986.49|0
1655732360000|2022-06-20 13:39:20|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|26980.97|0
1655732370000|2022-06-20 13:39:30|26969.93|26969.93|26969.93|26969.93|26969.93|26969.93|26969.93|26969.93|0
1655732380000|2022-06-20 13:39:40|26966.78|26966.78|26973.08|26973.08|26973.08|26973.08|26966.78|26966.78|0
1655732390000|2022-06-20 13:39:50|26963.62|26963.62|26963.62|26963.62|26963.62|26963.62|26963.62|26963.62|0
1655732400000|2022-06-20 13:40:00|26947.06|26947.06|26936.02|26936.02|26947.06|26947.06|26936.02|26936.02|0
1655732410000|2022-06-20 13:40:10|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|0
1655732480000|2022-06-20 13:41:20|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|0
1655732550000|2022-06-20 13:42:30|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|0
1655732580000|2022-06-20 13:43:00|26926.56|26926.56|26926.56|26926.56|26926.56|26926.56|26926.56|26926.56|0
1655732590000|2022-06-20 13:43:10|26923.4|26923.4|26928.92|26928.92|26928.92|26928.92|26923.4|26923.4|0
1655732600000|2022-06-20 13:43:20|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|0
1655732720000|2022-06-20 13:45:20|26915.61|26915.61|26912.46|26912.46|26915.61|26915.61|26912.46|26912.46|0
1655732780000|2022-06-20 13:46:20|26917.98|26917.98|26934.54|26934.54|26934.54|26934.54|26917.98|26917.98|0
1655732820000|2022-06-20 13:47:00|26945.58|26945.58|26945.58|26945.58|26945.58|26945.58|26945.58|26945.58|0
1655732840000|2022-06-20 13:47:20|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|0
1655732950000|2022-06-20 13:49:10|26956.62|26956.62|26956.62|26956.62|26956.62|26956.62|26956.62|26956.62|0
1655733000000|2022-06-20 13:50:00|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|26951.1|0
1655733060000|2022-06-20 13:51:00|26957.6|26957.6|26957.6|26957.6|26957.6|26957.6|26957.6|26957.6|0
1655733120000|2022-06-20 13:52:00|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|0
1655733140000|2022-06-20 13:52:20|26972.59|26972.59|26978.89|26978.89|26978.89|26978.89|26972.59|26972.59|0
1655733150000|2022-06-20 13:52:30|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|26984.41|0
1655733160000|2022-06-20 13:52:40|26978.11|26978.11|26978.11|26978.11|26978.11|26978.11|26978.11|26978.11|0
1655733180000|2022-06-20 13:53:00|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|0
1655733200000|2022-06-20 13:53:20|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|26967.07|0
1655733210000|2022-06-20 13:53:30|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|26972.59|0
1655733220000|2022-06-20 13:53:40|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|0
1655733340000|2022-06-20 13:55:40|26962.93|26962.93|26962.93|26962.93|26962.93|26962.93|26962.93|26962.93|0
1655733410000|2022-06-20 13:56:50|26979.49|26979.49|26979.49|26979.49|26979.49|26979.49|26979.49|26979.49|0
1655733420000|2022-06-20 13:57:00|26973.97|26973.97|26958.7|26958.7|26973.97|26973.97|26958.7|26958.7|0
1655733450000|2022-06-20 13:57:30|26947.66|26947.66|26947.66|26947.66|26947.66|26947.66|26947.66|26947.66|0
1655733460000|2022-06-20 13:57:40|26944.41|26944.41|26944.41|26944.41|26944.41|26944.41|26944.41|26944.41|0
1655733470000|2022-06-20 13:57:50|26941.25|26941.25|26941.25|26941.25|26941.25|26941.25|26941.25|26941.25|0
1655733480000|2022-06-20 13:58:00|26938|26938|26938|26938|26938|26938|26938|26938|0
1655733640000|2022-06-20 14:00:40|26934.75|26934.75|26934.75|26934.75|26934.75|26934.75|26934.75|26934.75|0
1655733660000|2022-06-20 14:01:00|26923.71|26923.71|26923.71|26923.71|26923.71|26923.71|26923.71|26923.71|0
1655733720000|2022-06-20 14:02:00|26929.23|26929.23|26932.48|26932.48|26932.48|26932.48|26929.23|26929.23|0
1655733800000|2022-06-20 14:03:20|26935.64|26935.64|26945.39|26945.39|26945.39|26945.39|26935.64|26935.64|0
1655733820000|2022-06-20 14:03:40|26956.43|26956.43|26949.93|26949.93|26956.43|26956.43|26949.93|26949.93|0
1655733840000|2022-06-20 14:04:00|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|0
1655733920000|2022-06-20 14:05:20|26961.76|26961.76|26961.76|26961.76|26961.76|26961.76|26961.76|26961.76|0
1655733940000|2022-06-20 14:05:40|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|0
1655733980000|2022-06-20 14:06:20|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|0
1655734050000|2022-06-20 14:07:30|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|26971.51|0
1655734080000|2022-06-20 14:08:00|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|0
1655734090000|2022-06-20 14:08:10|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|0
1655734100000|2022-06-20 14:08:20|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|26958.1|0
1655734110000|2022-06-20 14:08:30|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|0
1655734120000|2022-06-20 14:08:40|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|0
1655734140000|2022-06-20 14:09:00|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|0
1655734170000|2022-06-20 14:09:30|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|0
1655734190000|2022-06-20 14:09:50|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|26943.81|0
1655734210000|2022-06-20 14:10:10|26949.33|26949.33|26949.33|26949.33|26949.33|26949.33|26949.33|26949.33|0
1655734240000|2022-06-20 14:10:40|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|26942.83|0
1655734270000|2022-06-20 14:11:10|26937.31|26937.31|26931.79|26931.79|26937.31|26937.31|26931.79|26931.79|0
1655734360000|2022-06-20 14:12:40|26937.31|26937.31|26953.87|26953.87|26953.87|26953.87|26937.31|26937.31|0
1655734370000|2022-06-20 14:12:50|26957.02|26957.02|26957.02|26957.02|26957.02|26957.02|26957.02|26957.02|0
1655734380000|2022-06-20 14:13:00|26950.72|26950.72|26950.72|26950.72|26950.72|26950.72|26950.72|26950.72|0
1655734410000|2022-06-20 14:13:30|26947.56|26947.56|26947.56|26947.56|26947.56|26947.56|26947.56|26947.56|0
1655734420000|2022-06-20 14:13:40|26936.52|26936.52|26931|26931|26936.52|26936.52|26931|26931|0
1655734460000|2022-06-20 14:14:20|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|26942.04|0
1655734690000|2022-06-20 14:18:10|26953.08|26953.08|26953.08|26953.08|26953.08|26953.08|26953.08|26953.08|0
1655734740000|2022-06-20 14:19:00|26972.01|26972.01|26978.31|26978.31|26978.31|26978.31|26972.01|26972.01|0
1655734750000|2022-06-20 14:19:10|26968.85|26968.85|26968.85|26968.85|26968.85|26968.85|26968.85|26968.85|0
1655734770000|2022-06-20 14:19:30|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|0
1655734780000|2022-06-20 14:19:40|26990.93|26990.93|26996.45|26996.45|26996.45|26996.45|26990.93|26990.93|0
1655734800000|2022-06-20 14:20:00|27007.5|27007.5|27013.02|27013.02|27013.02|27013.02|27007.5|27007.5|0
1655734830000|2022-06-20 14:20:30|27001.97|27001.97|27001.97|27001.97|27001.97|27001.97|27001.97|27001.97|0
1655734840000|2022-06-20 14:20:40|26996.45|26996.45|26979.89|26979.89|26996.45|26996.45|26979.89|26979.89|0
1655734870000|2022-06-20 14:21:10|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|0
1655734990000|2022-06-20 14:23:10|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|0
1655735180000|2022-06-20 14:26:20|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|26990.93|0
1655735280000|2022-06-20 14:28:00|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|0
1655735310000|2022-06-20 14:28:30|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|0
1655735330000|2022-06-20 14:28:50|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|0
1655735360000|2022-06-20 14:29:20|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|26977.82|0
1655735370000|2022-06-20 14:29:30|26972.3|26972.3|26972.3|26972.3|26972.3|26972.3|26972.3|26972.3|0
1655735410000|2022-06-20 14:30:10|26983.34|26983.34|26983.34|26983.34|26983.34|26983.34|26983.34|26983.34|0
1655735420000|2022-06-20 14:30:20|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|0
1655735450000|2022-06-20 14:30:50|26992.9|26992.9|26992.9|26992.9|26992.9|26992.9|26992.9|26992.9|0
1655735550000|2022-06-20 14:32:30|26996.05|26996.05|26996.05|26996.05|26996.05|26996.05|26996.05|26996.05|0
1655735560000|2022-06-20 14:32:40|26989.74|26989.74|26989.74|26989.74|26989.74|26989.74|26989.74|26989.74|0
1655735590000|2022-06-20 14:33:10|26973.18|26973.18|26973.18|26973.18|26973.18|26973.18|26973.18|26973.18|0
1655735600000|2022-06-20 14:33:20|26978.7|26978.7|26978.7|26978.7|26978.7|26978.7|26978.7|26978.7|0
1655735640000|2022-06-20 14:34:00|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|0
1655735660000|2022-06-20 14:34:20|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|0
1655735700000|2022-06-20 14:35:00|26982.64|26982.64|26982.64|26982.64|26982.64|26982.64|26982.64|26982.64|0
1655735800000|2022-06-20 14:36:40|26985.8|26985.8|26985.8|26985.8|26985.8|26985.8|26985.8|26985.8|0
1655735810000|2022-06-20 14:36:50|26988.95|26988.95|26988.95|26988.95|26988.95|26988.95|26988.95|26988.95|0
1655735830000|2022-06-20 14:37:10|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|0
1655735840000|2022-06-20 14:37:20|26982.55|26982.55|26982.55|26982.55|26982.55|26982.55|26982.55|26982.55|0
1655735850000|2022-06-20 14:37:30|26979.39|26979.39|26979.39|26979.39|26979.39|26979.39|26976.24|26976.24|0
1655735900000|2022-06-20 14:38:20|26968.35|26968.35|26968.35|26968.35|26968.35|26968.35|26968.35|26968.35|0
1655735910000|2022-06-20 14:38:30|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|26961.85|0
1655735920000|2022-06-20 14:38:40|26955.54|26955.54|26955.54|26955.54|26955.54|26955.54|26955.54|26955.54|0
1655735940000|2022-06-20 14:39:00|26950.02|26950.02|26950.02|26950.02|26950.02|26950.02|26950.02|26950.02|0
1655735960000|2022-06-20 14:39:20|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|0
1655735990000|2022-06-20 14:39:50|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|26938.98|0
1655736050000|2022-06-20 14:40:50|26944.5|26944.5|26950.02|26950.02|26950.02|26950.02|26944.5|26944.5|0
1655736080000|2022-06-20 14:41:20|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|0
1655736120000|2022-06-20 14:42:00|26950.02|26950.02|26955.54|26955.54|26955.54|26955.54|26950.02|26950.02|0
1655736130000|2022-06-20 14:42:10|26952.29|26952.29|26968.85|26968.85|26968.85|26968.85|26952.29|26952.29|0
1655736170000|2022-06-20 14:42:50|26979.89|26979.89|26985.41|26985.41|26985.41|26985.41|26979.89|26979.89|0
1655736190000|2022-06-20 14:43:10|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|0
1655736220000|2022-06-20 14:43:40|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|26974.37|0
1655736240000|2022-06-20 14:44:00|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|26985.41|0
1655736270000|2022-06-20 14:44:30|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|26979.89|0
1655736320000|2022-06-20 14:45:20|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|26976.64|0
1655736330000|2022-06-20 14:45:30|26971.12|26971.12|26971.12|26971.12|26971.12|26971.12|26965.6|26965.6|0
1655736350000|2022-06-20 14:45:50|26960.08|26960.08|26960.08|26960.08|26960.08|26960.08|26960.08|26960.08|0
1655736360000|2022-06-20 14:46:00|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|0
1655736440000|2022-06-20 14:47:20|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|26951.31|0
1655736450000|2022-06-20 14:47:30|26948.06|26948.06|26948.06|26948.06|26948.06|26948.06|26948.06|26948.06|0
1655736490000|2022-06-20 14:48:10|26942.54|26942.54|26936.04|26936.04|26942.54|26942.54|26936.04|26936.04|0
1655736520000|2022-06-20 14:48:40|26932.79|26932.79|26921.75|26921.75|26932.79|26932.79|26921.75|26921.75|0
1655736540000|2022-06-20 14:49:00|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|0
1655736550000|2022-06-20 14:49:10|26938.31|26938.31|26938.31|26938.31|26938.31|26938.31|26938.31|26938.31|0
1655736570000|2022-06-20 14:49:30|26925.69|26925.69|26925.69|26925.69|26925.69|26925.69|26925.69|26925.69|0
1655736620000|2022-06-20 14:50:20|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|0
1655736670000|2022-06-20 14:51:10|26927.96|26927.96|26931.21|26931.21|26931.21|26931.21|26927.96|26927.96|0
1655736680000|2022-06-20 14:51:20|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|26936.73|0
1655736760000|2022-06-20 14:52:40|26943.04|26943.04|26939.89|26939.89|26943.04|26943.04|26939.89|26939.89|0
1655736770000|2022-06-20 14:52:50|26943.14|26943.14|26939.89|26939.89|26943.14|26943.14|26939.89|26939.89|0
1655736830000|2022-06-20 14:53:50|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|26934.37|0
1655736850000|2022-06-20 14:54:10|26928.85|26928.85|26923.33|26923.33|26928.85|26928.85|26923.33|26923.33|0
1655736960000|2022-06-20 14:56:00|26917.8|26917.8|26917.8|26917.8|26917.8|26917.8|26917.8|26917.8|0
1655737000000|2022-06-20 14:56:40|26920.96|26920.96|26924.21|26924.21|26924.21|26924.21|26920.96|26920.96|0
1655737010000|2022-06-20 14:56:50|26927.46|26927.46|26930.71|26930.71|26930.71|26930.71|26927.46|26927.46|0
1655737020000|2022-06-20 14:57:00|26924.4|26924.4|26912.57|26912.57|26924.4|26924.4|26912.57|26912.57|0
1655737030000|2022-06-20 14:57:10|26896.01|26896.01|26896.01|26896.01|26901.53|26901.53|26890.49|26890.49|0
1655737050000|2022-06-20 14:57:30|26901.53|26901.53|26901.53|26901.53|26901.53|26901.53|26901.53|26901.53|0
1655737060000|2022-06-20 14:57:40|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|0
1655737070000|2022-06-20 14:57:50|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|0
1655737130000|2022-06-20 14:58:50|26893.74|26893.74|26893.74|26893.74|26893.74|26893.74|26893.74|26893.74|0
1655737200000|2022-06-20 15:00:00|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|26899.26|0
1655737210000|2022-06-20 15:00:10|26910.3|26910.3|26910.3|26910.3|26910.3|26910.3|26910.3|26910.3|0
1655737250000|2022-06-20 15:00:50|26921.35|26921.35|26915.83|26915.83|26921.35|26921.35|26915.83|26915.83|0
1655737280000|2022-06-20 15:01:20|26921.35|26921.35|26921.35|26921.35|26921.35|26921.35|26921.35|26921.35|0
1655737290000|2022-06-20 15:01:30|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|26926.87|0
1655737300000|2022-06-20 15:01:40|26932.39|26932.39|26937.91|26937.91|26937.91|26937.91|26932.39|26932.39|0
1655737310000|2022-06-20 15:01:50|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|0
1655737320000|2022-06-20 15:02:00|26948.95|26948.95|26943.43|26943.43|26954.47|26954.47|26943.43|26943.43|0
1655737340000|2022-06-20 15:02:20|26949.93|26949.93|26949.93|26949.93|26949.93|26949.93|26949.93|26949.93|0
1655737350000|2022-06-20 15:02:30|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|26955.45|0
1655737360000|2022-06-20 15:02:40|26961.76|26961.76|26967.28|26967.28|26967.28|26967.28|26961.76|26961.76|0
1655737440000|2022-06-20 15:04:00|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|0
1655737450000|2022-06-20 15:04:10|26967.28|26967.28|26967.28|26967.28|26967.28|26967.28|26967.28|26967.28|0
1655737470000|2022-06-20 15:04:30|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|26972.8|0
1655737480000|2022-06-20 15:04:40|26979.3|26979.3|26986.59|26986.59|26986.59|26986.59|26979.3|26979.3|0
1655737490000|2022-06-20 15:04:50|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|26981.07|0
1655737510000|2022-06-20 15:05:10|26975.55|26975.55|26975.55|26975.55|26975.55|26975.55|26975.55|26975.55|0
1655737600000|2022-06-20 15:06:40|26981.07|26981.07|26971.32|26971.32|26981.07|26981.07|26971.32|26971.32|0
1655737680000|2022-06-20 15:08:00|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|0
1655737720000|2022-06-20 15:08:40|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|0
1655737760000|2022-06-20 15:09:20|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26966.49|26966.49|0
1655737860000|2022-06-20 15:11:00|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|0
1655737930000|2022-06-20 15:12:10|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|0
1655738020000|2022-06-20 15:13:40|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|0
1655738030000|2022-06-20 15:13:50|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|0
1655738080000|2022-06-20 15:14:40|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|0
1655738170000|2022-06-20 15:16:10|26966.49|26966.49|26972.01|26972.01|26972.01|26972.01|26966.49|26966.49|0
1655738200000|2022-06-20 15:16:40|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|26977.53|0
1655738210000|2022-06-20 15:16:50|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|0
1655738220000|2022-06-20 15:17:00|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|0
1655738240000|2022-06-20 15:17:20|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|26972.01|0
1655738250000|2022-06-20 15:17:30|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|26966.49|0
1655738260000|2022-06-20 15:17:40|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|0
1655738270000|2022-06-20 15:17:50|26955.44|26955.44|26955.44|26955.44|26955.44|26955.44|26955.44|26955.44|0
1655738280000|2022-06-20 15:18:00|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|26960.97|0
1655738290000|2022-06-20 15:18:10|26949.92|26949.92|26949.92|26949.92|26949.92|26949.92|26949.92|26949.92|0
1655738300000|2022-06-20 15:18:20|26955.44|26955.44|26946.67|26946.67|26955.44|26955.44|26946.67|26946.67|0
1655738330000|2022-06-20 15:18:50|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|0
1655738340000|2022-06-20 15:19:00|26960.87|26960.87|26960.87|26960.87|26960.87|26960.87|26960.87|26960.87|0
1655738360000|2022-06-20 15:19:20|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|26949.83|0
1655738400000|2022-06-20 15:20:00|26956.14|26956.14|26969.54|26969.54|26972.7|26972.7|26956.14|26956.14|0
1655738410000|2022-06-20 15:20:10|26966.39|26966.39|26963.23|26963.23|26966.39|26966.39|26963.23|26963.23|0
1655738540000|2022-06-20 15:22:20|26956.73|26956.73|26947.27|26947.27|26956.73|26956.73|26947.27|26947.27|0
1655738570000|2022-06-20 15:22:50|26952.79|26952.79|26947.27|26947.27|26952.79|26952.79|26947.27|26947.27|0
1655738580000|2022-06-20 15:23:00|26941.75|26941.75|26941.75|26941.75|26941.75|26941.75|26941.75|26941.75|0
1655738590000|2022-06-20 15:23:10|26938.6|26938.6|26938.6|26938.6|26938.6|26938.6|26938.6|26938.6|0
1655738620000|2022-06-20 15:23:40|26933.08|26933.08|26933.08|26933.08|26933.08|26933.08|26933.08|26933.08|0
1655738650000|2022-06-20 15:24:10|26927.56|26927.56|26924.4|26924.4|26927.56|26927.56|26924.4|26924.4|0
1655738730000|2022-06-20 15:25:30|26918.88|26918.88|26924.4|26924.4|26924.4|26924.4|26918.88|26918.88|0
1655738740000|2022-06-20 15:25:40|26929.92|26929.92|26924.4|26924.4|26929.92|26929.92|26924.4|26924.4|0
1655738760000|2022-06-20 15:26:00|26929.92|26929.92|26929.92|26929.92|26929.92|26929.92|26929.92|26929.92|0
1655738770000|2022-06-20 15:26:10|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|26923.62|0
1655738780000|2022-06-20 15:26:20|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|26920.46|0
1655738790000|2022-06-20 15:26:30|26923.62|26923.62|26917.31|26917.31|26923.62|26923.62|26917.31|26917.31|0
1655738810000|2022-06-20 15:26:50|26920.46|26920.46|26925.98|26925.98|26925.98|26925.98|26920.46|26920.46|0
1655738830000|2022-06-20 15:27:10|26922.83|26922.83|26922.83|26922.83|26922.83|26922.83|26922.83|26922.83|0
1655738870000|2022-06-20 15:27:50|26928.35|26928.35|26928.35|26928.35|26928.35|26928.35|26928.35|26928.35|0
1655738880000|2022-06-20 15:28:00|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|26935.44|26935.44|0
1655738900000|2022-06-20 15:28:20|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|26946.48|0
1655738910000|2022-06-20 15:28:30|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|0
1655738940000|2022-06-20 15:29:00|26937.02|26937.02|26942.54|26942.54|26942.54|26942.54|26937.02|26937.02|0
1655738950000|2022-06-20 15:29:10|26931.5|26931.5|26925.19|26925.19|26931.5|26931.5|26925.19|26925.19|0
1655738960000|2022-06-20 15:29:20|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|0
1655738970000|2022-06-20 15:29:30|26925.19|26925.19|26928.35|26928.35|26928.35|26928.35|26925.19|26925.19|0
1655738980000|2022-06-20 15:29:40|26922.04|26922.04|26918.79|26918.79|26922.04|26922.04|26915.64|26915.64|0
1655738990000|2022-06-20 15:29:50|26925.29|26925.29|26933.18|26933.18|26937.12|26937.12|26925.29|26925.29|0
1655795700000|2022-06-21 07:15:00|27247.09|27247.09|27295.84|27295.84|27295.84|27295.84|27247.09|27247.09|0
1655795720000|2022-06-21 07:15:20|27306.89|27306.89|27323.45|27323.45|27323.45|27323.45|27306.89|27306.89|0
1655795750000|2022-06-21 07:15:50|27328.97|27328.97|27328.97|27328.97|27328.97|27328.97|27328.97|27328.97|0
1655795790000|2022-06-21 07:16:30|27317.93|27317.93|27323.45|27323.45|27323.45|27323.45|27317.93|27317.93|0
1655795840000|2022-06-21 07:17:20|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|27312.41|0
1655795950000|2022-06-21 07:19:10|27317.93|27317.93|27317.93|27317.93|27317.93|27317.93|27317.93|27317.93|0
1655796130000|2022-06-21 07:22:10|27306.89|27306.89|27328.97|27328.97|27328.97|27328.97|27306.89|27306.89|0
1655796140000|2022-06-21 07:22:20|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|0
1655796190000|2022-06-21 07:23:10|27325.02|27325.02|27325.02|27325.02|27325.02|27325.02|27325.02|27325.02|0
1655796240000|2022-06-21 07:24:00|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|27330.54|0
1655796300000|2022-06-21 07:25:00|27313.98|27313.98|27313.98|27313.98|27313.98|27313.98|27313.98|27313.98|0
1655796350000|2022-06-21 07:25:50|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1655796370000|2022-06-21 07:26:10|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|0
1655796460000|2022-06-21 07:27:40|27300.98|27300.98|27312.02|27312.02|27312.02|27312.02|27300.98|27300.98|0
1655796470000|2022-06-21 07:27:50|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|27315.27|0
1655796480000|2022-06-21 07:28:00|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|27337.35|0
1655796590000|2022-06-21 07:29:50|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|27331.04|0
1655796600000|2022-06-21 07:30:00|27343.66|27343.66|27354.7|27354.7|27354.7|27354.7|27343.66|27343.66|0
1655796620000|2022-06-21 07:30:20|27349.18|27349.18|27360.22|27360.22|27360.22|27360.22|27349.18|27349.18|0
1655796630000|2022-06-21 07:30:30|27369.68|27369.68|27372.84|27372.84|27372.84|27372.84|27369.68|27369.68|0
1655796650000|2022-06-21 07:30:50|27405.96|27405.96|27405.96|27405.96|27405.96|27405.96|27405.96|27405.96|0
1655796660000|2022-06-21 07:31:00|27411.48|27411.48|27411.48|27411.48|27411.48|27411.48|27411.48|27411.48|0
1655796680000|2022-06-21 07:31:20|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|0
1655796690000|2022-06-21 07:31:30|27433.25|27433.25|27433.25|27433.25|27433.25|27433.25|27433.25|27433.25|0
1655796730000|2022-06-21 07:32:10|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|27427.73|0
1655796760000|2022-06-21 07:32:40|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|27417.98|0
1655796870000|2022-06-21 07:34:30|27390.38|27390.38|27390.38|27390.38|27390.38|27390.38|27390.38|27390.38|0
1655796900000|2022-06-21 07:35:00|27371.46|27371.46|27371.46|27371.46|27371.46|27371.46|27371.46|27371.46|0
1655796910000|2022-06-21 07:35:10|27388.02|27388.02|27393.54|27393.54|27393.54|27393.54|27388.02|27388.02|0
1655796950000|2022-06-21 07:35:50|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|27388.02|0
1655796990000|2022-06-21 07:36:30|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|27393.54|0
1655797000000|2022-06-21 07:36:40|27410.1|27410.1|27410.1|27410.1|27410.1|27410.1|27410.1|27410.1|0
1655797080000|2022-06-21 07:38:00|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|27406.85|0
1655797100000|2022-06-21 07:38:20|27410.1|27410.1|27419.56|27419.56|27419.56|27419.56|27410.1|27410.1|0
1655797140000|2022-06-21 07:39:00|27474.76|27474.76|27468.26|27468.26|27474.76|27474.76|27468.26|27468.26|0
1655797170000|2022-06-21 07:39:30|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|27479.3|0
1655797180000|2022-06-21 07:39:40|27482.55|27482.55|27482.55|27482.55|27482.55|27482.55|27482.55|27482.55|0
1655797190000|2022-06-21 07:39:50|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|27485.71|0
1655797200000|2022-06-21 07:40:00|27458.11|27458.11|27458.11|27458.11|27458.11|27458.11|27458.11|27458.11|0
1655797230000|2022-06-21 07:40:30|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|0
1655797330000|2022-06-21 07:42:10|27491.23|27491.23|27491.23|27491.23|27491.23|27491.23|27491.23|27491.23|0
1655797350000|2022-06-21 07:42:30|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|27507.79|0
1655797380000|2022-06-21 07:43:00|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|0
1655797390000|2022-06-21 07:43:10|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|27524.35|0
1655797470000|2022-06-21 07:44:30|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|27518.83|0
1655797520000|2022-06-21 07:45:20|27513.31|27513.31|27500.31|27500.31|27513.31|27513.31|27500.31|27500.31|0
1655797540000|2022-06-21 07:45:40|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|27483.75|0
1655797560000|2022-06-21 07:46:00|27500|27500|27500|27500|27500|27500|27500|27500|0
1655797600000|2022-06-21 07:46:40|27466.88|27466.88|27466.88|27466.88|27466.88|27466.88|27466.88|27466.88|0
1655797620000|2022-06-21 07:47:00|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|27477.92|0
1655797630000|2022-06-21 07:47:10|27474.76|27474.76|27474.76|27474.76|27474.76|27474.76|27474.76|27474.76|0
1655797660000|2022-06-21 07:47:40|27496.85|27496.85|27496.85|27496.85|27496.85|27496.85|27496.85|27496.85|0
1655797680000|2022-06-21 07:48:00|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|27485.81|0
1655797700000|2022-06-21 07:48:20|27502.37|27502.37|27502.37|27502.37|27502.37|27502.37|27502.37|27502.37|0
1655797720000|2022-06-21 07:48:40|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|0
1655797740000|2022-06-21 07:49:00|27514.7|27514.7|27509.18|27509.18|27514.7|27514.7|27509.18|27509.18|0
1655797820000|2022-06-21 07:50:20|27525.74|27525.74|27525.74|27525.74|27525.74|27525.74|27525.74|27525.74|0
1655797830000|2022-06-21 07:50:30|27520.22|27520.22|27520.22|27520.22|27520.22|27520.22|27520.22|27520.22|0
1655797860000|2022-06-21 07:51:00|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|0
1655797930000|2022-06-21 07:52:10|27502.37|27502.37|27492.61|27492.61|27502.37|27502.37|27492.61|27492.61|0
1655797940000|2022-06-21 07:52:20|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|27481.57|0
1655798000000|2022-06-21 07:53:20|27487.09|27487.09|27468.17|27468.17|27487.09|27487.09|27468.17|27468.17|0
1655798070000|2022-06-21 07:54:30|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|27474.67|0
1655798100000|2022-06-21 07:55:00|27441.55|27441.55|27441.55|27441.55|27441.55|27441.55|27441.55|27441.55|0
1655798200000|2022-06-21 07:56:40|27430.51|27430.51|27430.51|27430.51|27430.51|27430.51|27430.51|27430.51|0
1655798300000|2022-06-21 07:58:20|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|27408.43|0
1655798330000|2022-06-21 07:58:50|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|0
1655798340000|2022-06-21 07:59:00|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|27388.71|0
1655798390000|2022-06-21 07:59:50|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|0
1655798530000|2022-06-21 08:02:10|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|27405.27|0
1655798580000|2022-06-21 08:03:00|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|27389.02|0
1655798690000|2022-06-21 08:04:50|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|27395.52|0
1655798700000|2022-06-21 08:05:00|27390|27390|27406.56|27406.56|27406.56|27406.56|27390|27390|0
1655798720000|2022-06-21 08:05:20|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|27409.72|0
1655798740000|2022-06-21 08:05:40|27412.97|27412.97|27401.93|27401.93|27412.97|27412.97|27401.93|27401.93|0
1655798770000|2022-06-21 08:06:10|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|0
1655798810000|2022-06-21 08:06:50|27401.93|27401.93|27401.93|27401.93|27401.93|27401.93|27401.93|27401.93|0
1655798860000|2022-06-21 08:07:40|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|27407.45|0
1655798910000|2022-06-21 08:08:30|27412.97|27412.97|27412.97|27412.97|27412.97|27412.97|27412.97|27412.97|0
1655798930000|2022-06-21 08:08:50|27406.47|27406.47|27406.47|27406.47|27406.47|27406.47|27406.47|27406.47|0
1655798980000|2022-06-21 08:09:40|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|27400.94|0
1655798990000|2022-06-21 08:09:50|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|27407.25|0
1655799060000|2022-06-21 08:11:00|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|0
1655799170000|2022-06-21 08:12:50|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|27399.46|0
1655799330000|2022-06-21 08:15:30|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|27396.21|0
1655799360000|2022-06-21 08:16:00|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|27380.44|0
1655799410000|2022-06-21 08:16:50|27370.69|27370.69|27377.19|27377.19|27377.19|27377.19|27370.69|27370.69|0
1655799560000|2022-06-21 08:19:20|27366.15|27366.15|27371.67|27371.67|27371.67|27371.67|27366.15|27366.15|0
1655799620000|2022-06-21 08:20:20|27377.98|27377.98|27377.98|27377.98|27377.98|27377.98|27377.98|27377.98|0
1655799710000|2022-06-21 08:21:50|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|0
1655799770000|2022-06-21 08:22:50|27401.04|27401.04|27401.04|27401.04|27401.04|27401.04|27401.04|27401.04|0
1655799820000|2022-06-21 08:23:40|27412.08|27412.08|27440.67|27440.67|27440.67|27440.67|27412.08|27412.08|0
1655799900000|2022-06-21 08:25:00|27437.41|27437.41|27437.41|27437.41|27437.41|27437.41|27437.41|27437.41|0
1655799910000|2022-06-21 08:25:10|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|27442.94|0
1655799920000|2022-06-21 08:25:20|27452.4|27452.4|27502.86|27502.86|27502.86|27502.86|27452.4|27452.4|0
1655799930000|2022-06-21 08:25:30|27509.17|27509.17|27512.32|27512.32|27512.32|27512.32|27506.01|27506.01|0
1655799960000|2022-06-21 08:26:00|27515.47|27515.47|27518.63|27518.63|27518.63|27518.63|27515.47|27515.47|0
1655799970000|2022-06-21 08:26:10|27524.94|27524.94|27509.07|27509.07|27524.94|27524.94|27509.07|27509.07|0
1655799980000|2022-06-21 08:26:20|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|27512.22|0
1655800010000|2022-06-21 08:26:50|27539.83|27539.83|27539.83|27539.83|27539.83|27539.83|27539.83|27539.83|0
1655800020000|2022-06-21 08:27:00|27527.21|27527.21|27540.02|27540.02|27540.02|27540.02|27527.02|27527.02|0
1655800040000|2022-06-21 08:27:20|27523.46|27523.46|27517.94|27517.94|27523.46|27523.46|27517.94|27517.94|0
1655800060000|2022-06-21 08:27:40|27514.69|27514.69|27517.94|27517.94|27517.94|27517.94|27514.69|27514.69|0
1655800140000|2022-06-21 08:29:00|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|0
1655800180000|2022-06-21 08:29:40|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|27522.48|0
1655800210000|2022-06-21 08:30:10|27539.04|27539.04|27539.04|27539.04|27539.04|27539.04|27539.04|27539.04|0
1655800230000|2022-06-21 08:30:30|27516.96|27516.96|27516.96|27516.96|27516.96|27516.96|27516.96|27516.96|0
1655800260000|2022-06-21 08:31:00|27523.46|27523.46|27521.19|27521.19|27526.71|27526.71|27521.19|27521.19|0
1655800280000|2022-06-21 08:31:20|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|0
1655800300000|2022-06-21 08:31:40|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|0
1655800330000|2022-06-21 08:32:10|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|27514.69|0
1655800390000|2022-06-21 08:33:10|27509.17|27509.17|27509.17|27509.17|27509.17|27509.17|27509.17|27509.17|0
1655800420000|2022-06-21 08:33:40|27505.92|27505.92|27499.42|27499.42|27505.92|27505.92|27499.42|27499.42|0
1655800430000|2022-06-21 08:33:50|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|27504.94|0
1655800460000|2022-06-21 08:34:20|27527.02|27527.02|27527.02|27527.02|27527.02|27527.02|27527.02|27527.02|0
1655800470000|2022-06-21 08:34:30|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|0
1655800500000|2022-06-21 08:35:00|27534.9|27534.9|27534.9|27534.9|27534.9|27534.9|27534.9|27534.9|0
1655800530000|2022-06-21 08:35:30|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|27544.66|0
1655800540000|2022-06-21 08:35:40|27550.18|27550.18|27543.68|27543.68|27550.18|27550.18|27543.68|27543.68|0
1655800580000|2022-06-21 08:36:20|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|27540.42|0
1655800610000|2022-06-21 08:36:50|27534.9|27534.9|27529.38|27529.38|27534.9|27534.9|27529.38|27529.38|0
1655800620000|2022-06-21 08:37:00|27526.13|27526.13|27526.13|27526.13|27526.13|27526.13|27526.13|27526.13|0
1655800650000|2022-06-21 08:37:30|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|27515.09|0
1655800660000|2022-06-21 08:37:40|27505.63|27505.63|27500.11|27500.11|27505.63|27505.63|27500.11|27500.11|0
1655800730000|2022-06-21 08:38:50|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|27505.63|0
1655800780000|2022-06-21 08:39:40|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|0
1655800810000|2022-06-21 08:40:10|27496.86|27496.86|27496.86|27496.86|27496.86|27496.86|27496.86|27496.86|0
1655800940000|2022-06-21 08:42:20|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|27502.38|0
1655801020000|2022-06-21 08:43:40|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|27512.13|0
1655801030000|2022-06-21 08:43:50|27517.65|27517.65|27556.3|27556.3|27556.3|27556.3|27517.65|27517.65|0
1655801050000|2022-06-21 08:44:10|27550.77|27550.77|27550.77|27550.77|27550.77|27550.77|27550.77|27550.77|0
1655801070000|2022-06-21 08:44:30|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|0
1655801130000|2022-06-21 08:45:30|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|0
1655801160000|2022-06-21 08:46:00|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1655801200000|2022-06-21 08:46:40|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|27555.31|0
1655801230000|2022-06-21 08:47:10|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|27571.88|0
1655801280000|2022-06-21 08:48:00|27566.36|27566.36|27566.36|27566.36|27566.36|27566.36|27566.36|27566.36|0
1655801320000|2022-06-21 08:48:40|27549.79|27549.79|27556.3|27556.3|27556.3|27556.3|27549.79|27549.79|0
1655801360000|2022-06-21 08:49:20|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|27553.04|0
1655801430000|2022-06-21 08:50:30|27546.54|27546.54|27556.3|27556.3|27556.3|27556.3|27546.54|27546.54|0
1655801470000|2022-06-21 08:51:10|27545.25|27545.25|27551.76|27551.76|27551.76|27551.76|27545.25|27545.25|0
1655801500000|2022-06-21 08:51:40|27545.45|27545.45|27545.45|27545.45|27545.45|27545.45|27545.45|27545.45|0
1655801510000|2022-06-21 08:51:50|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|27535.7|0
1655801530000|2022-06-21 08:52:10|27546.74|27546.74|27552.26|27552.26|27552.26|27552.26|27546.74|27546.74|0
1655801630000|2022-06-21 08:53:50|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|0
1655801690000|2022-06-21 08:54:50|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|0
1655801700000|2022-06-21 08:55:00|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|27544.47|0
1655801750000|2022-06-21 08:55:50|27541.22|27541.22|27541.22|27541.22|27541.22|27541.22|27541.22|27541.22|0
1655801780000|2022-06-21 08:56:20|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|0
1655801910000|2022-06-21 08:58:30|27558.76|27558.76|27558.76|27558.76|27558.76|27558.76|27558.76|27558.76|0
1655801940000|2022-06-21 08:59:00|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|0
1655801990000|2022-06-21 08:59:50|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|27549.99|0
1655802050000|2022-06-21 09:00:50|27555.51|27555.51|27561.03|27561.03|27561.03|27561.03|27555.51|27555.51|0
1655802060000|2022-06-21 09:01:00|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|0
1655802250000|2022-06-21 09:04:10|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|27539.74|0
1655802280000|2022-06-21 09:04:40|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|0
1655802300000|2022-06-21 09:05:00|27583.9|27583.9|27594.94|27594.94|27594.94|27594.94|27583.9|27583.9|0
1655802350000|2022-06-21 09:05:50|27589.42|27589.42|27589.42|27589.42|27589.42|27589.42|27589.42|27589.42|0
1655802360000|2022-06-21 09:06:00|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|0
1655802370000|2022-06-21 09:06:10|27601.25|27601.25|27598.1|27598.1|27601.25|27601.25|27598.1|27598.1|0
1655802390000|2022-06-21 09:06:30|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|27604.4|0
1655802410000|2022-06-21 09:06:50|27593.36|27593.36|27582.32|27582.32|27593.36|27593.36|27582.32|27582.32|0
1655802440000|2022-06-21 09:07:20|27598.88|27598.88|27598.88|27598.88|27598.88|27598.88|27598.88|27598.88|0
1655802530000|2022-06-21 09:08:50|27593.36|27593.36|27593.36|27593.36|27593.36|27593.36|27593.36|27593.36|0
1655802680000|2022-06-21 09:11:20|27622.62|27622.62|27648.62|27648.62|27648.62|27648.62|27622.62|27622.62|0
1655802700000|2022-06-21 09:11:40|27659.67|27659.67|27659.67|27659.67|27659.67|27659.67|27659.67|27659.67|0
1655802710000|2022-06-21 09:11:50|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|0
1655802760000|2022-06-21 09:12:40|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|0
1655802770000|2022-06-21 09:12:50|27638.09|27638.09|27641.34|27641.34|27641.34|27641.34|27638.09|27638.09|0
1655802820000|2022-06-21 09:13:40|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|0
1655802940000|2022-06-21 09:15:40|27633.55|27633.55|27633.55|27633.55|27633.55|27633.55|27633.55|27633.55|0
1655803000000|2022-06-21 09:16:40|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|27628.03|0
1655803070000|2022-06-21 09:17:50|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|0
1655803080000|2022-06-21 09:18:00|27602|27602|27602|27602|27602|27602|27602|27602|0
1655803170000|2022-06-21 09:19:30|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|0
1655803190000|2022-06-21 09:19:50|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|0
1655803300000|2022-06-21 09:21:40|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|0
1655803510000|2022-06-21 09:25:10|27585.54|27585.54|27575.79|27575.79|27585.54|27585.54|27575.79|27575.79|0
1655803550000|2022-06-21 09:25:50|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|0
1655803570000|2022-06-21 09:26:10|27575.79|27575.79|27588.79|27588.79|27588.79|27588.79|27575.79|27575.79|0
1655803600000|2022-06-21 09:26:40|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|27582.29|0
1655803620000|2022-06-21 09:27:00|27579.04|27579.04|27579.04|27579.04|27579.04|27579.04|27579.04|27579.04|0
1655803690000|2022-06-21 09:28:10|27595.6|27595.6|27590.08|27590.08|27595.6|27595.6|27590.08|27590.08|0
1655803810000|2022-06-21 09:30:10|27599.83|27599.83|27603.08|27603.08|27603.08|27603.08|27599.83|27599.83|0
1655803840000|2022-06-21 09:30:40|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|27615.7|0
1655803870000|2022-06-21 09:31:10|27612.44|27612.44|27606.92|27606.92|27612.44|27612.44|27606.92|27606.92|0
1655803880000|2022-06-21 09:31:20|27613.43|27613.43|27607.9|27607.9|27613.43|27613.43|27607.9|27607.9|0
1655803970000|2022-06-21 09:32:50|27602.38|27602.38|27596.86|27596.86|27602.38|27602.38|27596.86|27596.86|0
1655804270000|2022-06-21 09:37:50|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|0
1655804280000|2022-06-21 09:38:00|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|0
1655804300000|2022-06-21 09:38:20|27570.96|27570.96|27570.96|27570.96|27570.96|27570.96|27570.96|27570.96|0
1655804490000|2022-06-21 09:41:30|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|27576.48|0
1655804530000|2022-06-21 09:42:10|27582.98|27582.98|27588.5|27588.5|27588.5|27588.5|27582.98|27582.98|0
1655804610000|2022-06-21 09:43:30|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|27599.54|0
1655804640000|2022-06-21 09:44:00|27594.02|27594.02|27597.27|27597.27|27597.27|27597.27|27594.02|27594.02|0
1655804690000|2022-06-21 09:44:50|27591.75|27591.75|27597.27|27597.27|27597.27|27597.27|27591.75|27591.75|0
1655804860000|2022-06-21 09:47:40|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|0
1655804880000|2022-06-21 09:48:00|27599.64|27599.64|27599.64|27599.64|27599.64|27599.64|27599.64|27599.64|0
1655804970000|2022-06-21 09:49:30|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|27594.12|0
1655805120000|2022-06-21 09:52:00|27603.87|27603.87|27603.87|27603.87|27603.87|27603.87|27603.87|27603.87|0
1655805210000|2022-06-21 09:53:30|27565.22|27565.22|27570.74|27570.74|27570.74|27570.74|27565.22|27565.22|0
1655805240000|2022-06-21 09:54:00|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|27564.24|0
1655805320000|2022-06-21 09:55:20|27560.99|27560.99|27560.99|27560.99|27560.99|27560.99|27560.99|27560.99|0
1655805380000|2022-06-21 09:56:20|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|0
1655805410000|2022-06-21 09:56:50|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|0
1655805470000|2022-06-21 09:57:50|27581.09|27581.09|27581.09|27581.09|27581.09|27581.09|27581.09|27581.09|0
1655805480000|2022-06-21 09:58:00|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|27568.09|0
1655805500000|2022-06-21 09:58:20|27557.05|27557.05|27557.05|27557.05|27557.05|27557.05|27557.05|27557.05|0
1655805510000|2022-06-21 09:58:30|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|27534.96|0
1655805550000|2022-06-21 09:59:10|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|27529.44|0
1655805580000|2022-06-21 09:59:40|27523.92|27523.92|27523.92|27523.92|27523.92|27523.92|27523.92|27523.92|0
1655805630000|2022-06-21 10:00:30|27540.49|27540.49|27546.01|27546.01|27546.01|27546.01|27540.49|27540.49|0
1655805700000|2022-06-21 10:01:40|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|27551.53|0
1655805740000|2022-06-21 10:02:20|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|27545.02|0
1655805780000|2022-06-21 10:03:00|27533.98|27533.98|27533.98|27533.98|27533.98|27533.98|27533.98|27533.98|0
1655805860000|2022-06-21 10:04:20|27537.23|27537.23|27514.48|27514.48|27537.23|27537.23|27514.48|27514.48|0
1655805870000|2022-06-21 10:04:30|27520.98|27520.98|27514.48|27514.48|27520.98|27520.98|27514.48|27514.48|0
1655805930000|2022-06-21 10:05:30|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|27503.44|0
1655805940000|2022-06-21 10:05:40|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|27516.44|0
1655806010000|2022-06-21 10:06:50|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|27521.96|0
1655806040000|2022-06-21 10:07:20|27515.65|27515.65|27515.65|27515.65|27515.65|27515.65|27515.65|27515.65|0
1655806110000|2022-06-21 10:08:30|27537.74|27537.74|27537.74|27537.74|27537.74|27537.74|27537.74|27537.74|0
1655806140000|2022-06-21 10:09:00|27531.24|27531.24|27524.73|27524.73|27531.24|27531.24|27524.73|27524.73|0
1655806150000|2022-06-21 10:09:10|27531.24|27531.24|27531.24|27531.24|27531.24|27531.24|27531.24|27531.24|0
1655806160000|2022-06-21 10:09:20|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|27524.73|0
1655806200000|2022-06-21 10:10:00|27518.43|27518.43|27529.47|27529.47|27529.47|27529.47|27518.43|27518.43|0
1655806210000|2022-06-21 10:10:10|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|0
1655806260000|2022-06-21 10:11:00|27537.26|27537.26|27559.34|27559.34|27559.34|27559.34|27537.26|27537.26|0
1655806270000|2022-06-21 10:11:10|27564.86|27564.86|27570.38|27570.38|27570.38|27570.38|27564.86|27564.86|0
1655806280000|2022-06-21 10:11:20|27559.34|27559.34|27538.64|27538.64|27559.34|27559.34|27538.64|27538.64|0
1655806330000|2022-06-21 10:12:10|27554.9|27554.9|27551.65|27551.65|27554.9|27554.9|27551.65|27551.65|0
1655806340000|2022-06-21 10:12:20|27542.18|27542.18|27514.58|27514.58|27542.18|27542.18|27514.58|27514.58|0
1655806420000|2022-06-21 10:13:40|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|27517.74|0
1655806510000|2022-06-21 10:15:10|27534.3|27534.3|27544.05|27544.05|27544.05|27544.05|27534.3|27534.3|0
1655806530000|2022-06-21 10:15:30|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|27555.09|0
1655806550000|2022-06-21 10:15:50|27558.34|27558.34|27551.84|27551.84|27558.34|27558.34|27551.84|27551.84|0
1655806600000|2022-06-21 10:16:40|27540.8|27540.8|27540.8|27540.8|27540.8|27540.8|27540.8|27540.8|0
1655806610000|2022-06-21 10:16:50|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|27551.84|0
1655806630000|2022-06-21 10:17:10|27558.15|27558.15|27558.15|27558.15|27558.15|27558.15|27558.15|27558.15|0
1655806640000|2022-06-21 10:17:20|27564.65|27564.65|27576.67|27576.67|27576.67|27576.67|27564.65|27564.65|0
1655806650000|2022-06-21 10:17:30|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|0
1655806670000|2022-06-21 10:17:50|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|27585.44|0
1655806680000|2022-06-21 10:18:00|27591.94|27591.94|27591.94|27591.94|27591.94|27591.94|27591.94|27591.94|0
1655806690000|2022-06-21 10:18:10|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|27582.19|0
1655806770000|2022-06-21 10:19:30|27575.69|27575.69|27575.69|27575.69|27575.69|27575.69|27575.69|27575.69|0
1655806780000|2022-06-21 10:19:40|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|0
1655806800000|2022-06-21 10:20:00|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|27552.63|0
1655806850000|2022-06-21 10:20:50|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|27569.19|0
1655806910000|2022-06-21 10:21:50|27578.94|27578.94|27582.19|27582.19|27582.19|27582.19|27578.94|27578.94|0
1655806970000|2022-06-21 10:22:50|27578.94|27578.94|27575.69|27575.69|27578.94|27578.94|27575.69|27575.69|0
1655807110000|2022-06-21 10:25:10|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|27585.15|0
1655807170000|2022-06-21 10:26:10|27563.07|27563.07|27574.11|27574.11|27574.11|27574.11|27563.07|27563.07|0
1655807220000|2022-06-21 10:27:00|27564.36|27564.36|27564.36|27564.36|27564.36|27564.36|27564.36|27564.36|0
1655807340000|2022-06-21 10:29:00|27567.61|27567.61|27567.61|27567.61|27567.61|27567.61|27567.61|27567.61|0
1655807350000|2022-06-21 10:29:10|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|27577.36|0
1655807470000|2022-06-21 10:31:10|27588.4|27588.4|27588.4|27588.4|27588.4|27588.4|27588.4|27588.4|0
1655807530000|2022-06-21 10:32:10|27578.65|27578.65|27600.42|27600.42|27600.42|27600.42|27578.65|27578.65|0
1655807650000|2022-06-21 10:34:10|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|0
1655807780000|2022-06-21 10:36:20|27550.74|27550.74|27550.74|27550.74|27550.74|27550.74|27550.74|27550.74|0
1655807810000|2022-06-21 10:36:50|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|27534.18|0
1655807820000|2022-06-21 10:37:00|27524.43|27524.43|27543.35|27543.35|27543.35|27543.35|27509.44|27509.44|0
1655807840000|2022-06-21 10:37:20|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|0
1655807960000|2022-06-21 10:39:20|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|0
1655807970000|2022-06-21 10:39:30|27545.31|27545.31|27545.31|27545.31|27545.31|27545.31|27545.31|27545.31|0
1655808010000|2022-06-21 10:40:10|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|0
1655808160000|2022-06-21 10:42:40|27526.19|27526.19|27526.19|27526.19|27526.19|27526.19|27526.19|27526.19|0
1655808250000|2022-06-21 10:44:10|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|0
1655808430000|2022-06-21 10:47:10|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|0
1655808440000|2022-06-21 10:47:20|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|0
1655808450000|2022-06-21 10:47:30|27527.27|27527.27|27532.79|27532.79|27532.79|27532.79|27527.27|27527.27|0
1655808630000|2022-06-21 10:50:30|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|27516.23|0
1655808660000|2022-06-21 10:51:00|27510.71|27510.71|27510.71|27510.71|27510.71|27510.71|27510.71|27510.71|0
1655808680000|2022-06-21 10:51:20|27500.96|27500.96|27497.71|27497.71|27500.96|27500.96|27497.71|27497.71|0
1655808730000|2022-06-21 10:52:10|27507.46|27507.46|27507.46|27507.46|27507.46|27507.46|27507.46|27507.46|0
1655808880000|2022-06-21 10:54:40|27529.54|27529.54|27529.54|27529.54|27529.54|27529.54|27529.54|27529.54|0
1655808910000|2022-06-21 10:55:10|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|27523.04|0
1655808920000|2022-06-21 10:55:20|27513.58|27513.58|27504.12|27504.12|27513.58|27513.58|27504.12|27504.12|0
1655808960000|2022-06-21 10:56:00|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|0
1655808980000|2022-06-21 10:56:20|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|27481.05|0
1655808990000|2022-06-21 10:56:30|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|27458.97|0
1655809090000|2022-06-21 10:58:10|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|27464.49|0
1655809120000|2022-06-21 10:58:40|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|27486.57|0
1655809180000|2022-06-21 10:59:40|27489.83|27489.83|27500.87|27500.87|27500.87|27500.87|27489.83|27489.83|0
1655809220000|2022-06-21 11:00:20|27494.56|27494.56|27484.81|27484.81|27494.56|27494.56|27484.81|27484.81|0
1655809260000|2022-06-21 11:01:00|27506.89|27506.89|27506.89|27506.89|27506.89|27506.89|27506.89|27506.89|0
1655809330000|2022-06-21 11:02:10|27513.39|27513.39|27524.43|27524.43|27524.43|27524.43|27513.39|27513.39|0
1655809390000|2022-06-21 11:03:10|27535.47|27535.47|27524.43|27524.43|27535.47|27535.47|27524.43|27524.43|0
1655809400000|2022-06-21 11:03:20|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|0
1655809420000|2022-06-21 11:03:40|27541.78|27541.78|27541.78|27541.78|27541.78|27541.78|27541.78|27541.78|0
1655809480000|2022-06-21 11:04:40|27536.26|27536.26|27530.74|27530.74|27536.26|27536.26|27530.74|27530.74|0
1655809760000|2022-06-21 11:09:20|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|27525.22|0
1655809800000|2022-06-21 11:10:00|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|0
1655809850000|2022-06-21 11:10:50|27508.66|27508.66|27503.14|27503.14|27508.66|27508.66|27503.14|27503.14|0
1655809920000|2022-06-21 11:12:00|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|0
1655809960000|2022-06-21 11:12:40|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|27514.18|0
1655810080000|2022-06-21 11:14:40|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|0
1655810190000|2022-06-21 11:16:30|27526|27526|27526|27526|27526|27526|27526|27526|0
1655810200000|2022-06-21 11:16:40|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|0
1655810370000|2022-06-21 11:19:30|27513.29|27513.29|27513.29|27513.29|27513.29|27513.29|27513.29|27513.29|0
1655810460000|2022-06-21 11:21:00|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|0
1655810540000|2022-06-21 11:22:20|27480.17|27480.17|27480.17|27480.17|27480.17|27480.17|27480.17|27480.17|0
1655810640000|2022-06-21 11:24:00|27485.69|27485.69|27496.73|27496.73|27496.73|27496.73|27485.69|27485.69|0
1655810650000|2022-06-21 11:24:10|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|27506.48|0
1655810740000|2022-06-21 11:25:40|27512|27512|27512|27512|27512|27512|27512|27512|0
1655810880000|2022-06-21 11:28:00|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|0
1655810940000|2022-06-21 11:29:00|27504.21|27504.21|27504.21|27504.21|27504.21|27504.21|27504.21|27504.21|0
1655810970000|2022-06-21 11:29:30|27509.73|27509.73|27512.98|27512.98|27512.98|27512.98|27506.48|27506.48|0
1655811010000|2022-06-21 11:30:10|27516.14|27516.14|27521.66|27521.66|27521.66|27521.66|27516.14|27516.14|0
1655811100000|2022-06-21 11:31:40|27524.91|27524.91|27528.16|27528.16|27528.16|27528.16|27524.91|27524.91|0
1655811420000|2022-06-21 11:37:00|27534.66|27534.66|27531.41|27531.41|27534.66|27534.66|27531.41|27531.41|0
1655811440000|2022-06-21 11:37:20|27528.26|27528.26|27521.95|27521.95|27528.26|27528.26|27521.95|27521.95|0
1655811450000|2022-06-21 11:37:30|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|27518.79|0
1655811460000|2022-06-21 11:37:40|27502.23|27502.23|27502.23|27502.23|27502.23|27502.23|27502.23|27502.23|0
1655811520000|2022-06-21 11:38:40|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|27492.48|0
1655811570000|2022-06-21 11:39:30|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|0
1655811800000|2022-06-21 11:43:20|27494.85|27494.85|27483.81|27483.81|27494.85|27494.85|27478.29|27478.29|0
1655811840000|2022-06-21 11:44:00|27489.33|27489.33|27489.33|27489.33|27494.85|27494.85|27489.33|27489.33|0
1655811850000|2022-06-21 11:44:10|27500.37|27500.37|27500.37|27500.37|27500.37|27500.37|27500.37|27500.37|0
1655811890000|2022-06-21 11:44:50|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|27489.33|0
1655811940000|2022-06-21 11:45:40|27482.83|27482.83|27472.77|27472.77|27489.33|27489.33|27472.77|27472.77|0
1655811970000|2022-06-21 11:46:10|27478.29|27478.29|27478.29|27478.29|27478.29|27478.29|27478.29|27478.29|0
1655812030000|2022-06-21 11:47:10|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|27471.98|0
1655812080000|2022-06-21 11:48:00|27475.23|27475.23|27475.23|27475.23|27475.23|27475.23|27475.23|27475.23|0
1655812130000|2022-06-21 11:48:50|27486.27|27486.27|27486.27|27486.27|27486.27|27486.27|27486.27|27486.27|0
1655812160000|2022-06-21 11:49:20|27483.02|27483.02|27483.02|27483.02|27483.02|27483.02|27483.02|27483.02|0
1655812170000|2022-06-21 11:49:30|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|0
1655812230000|2022-06-21 11:50:30|27485.39|27485.39|27485.39|27485.39|27485.39|27485.39|27485.39|27485.39|0
1655812300000|2022-06-21 11:51:40|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|27479.87|0
1655812310000|2022-06-21 11:51:50|27476.71|27476.71|27450.69|27450.69|27476.71|27476.71|27450.69|27450.69|0
1655812320000|2022-06-21 11:52:00|27444.19|27444.19|27437.69|27437.69|27444.19|27444.19|27437.69|27437.69|0
1655812390000|2022-06-21 11:53:10|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|27440.84|0
1655812770000|2022-06-21 11:59:30|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|27402.2|0
1655812810000|2022-06-21 12:00:10|27391.16|27391.16|27391.16|27391.16|27391.16|27391.16|27391.16|27391.16|0
1655812830000|2022-06-21 12:00:30|27387.91|27387.91|27387.91|27387.91|27387.91|27387.91|27387.91|27387.91|0
1655812860000|2022-06-21 12:01:00|27384.75|27384.75|27384.75|27384.75|27384.75|27384.75|27384.75|27384.75|0
1655812870000|2022-06-21 12:01:10|27373.71|27373.71|27395.79|27395.79|27395.79|27395.79|27373.71|27373.71|0
1655812880000|2022-06-21 12:01:20|27392.54|27392.54|27378.25|27378.25|27392.54|27392.54|27378.25|27378.25|0
1655812890000|2022-06-21 12:01:30|27383.77|27383.77|27383.77|27383.77|27389.29|27389.29|27383.77|27383.77|0
1655812930000|2022-06-21 12:02:10|27372.73|27372.73|27372.73|27372.73|27372.73|27372.73|27372.73|27372.73|0
1655812990000|2022-06-21 12:03:10|27378.25|27378.25|27383.77|27383.77|27383.77|27383.77|27372.73|27372.73|0
1655813060000|2022-06-21 12:04:20|27378.25|27378.25|27378.25|27378.25|27378.25|27378.25|27378.25|27378.25|0
1655813100000|2022-06-21 12:05:00|27384.75|27384.75|27373.71|27373.71|27384.75|27384.75|27373.71|27373.71|0
1655813240000|2022-06-21 12:07:20|27379.23|27379.23|27379.23|27379.23|27379.23|27379.23|27379.23|27379.23|0
1655813360000|2022-06-21 12:09:20|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|27357.15|0
1655813380000|2022-06-21 12:09:40|27347.4|27347.4|27340.9|27340.9|27347.4|27347.4|27340.9|27340.9|0
1655813400000|2022-06-21 12:10:00|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|27335.38|0
1655813410000|2022-06-21 12:10:10|27324.34|27324.34|27324.34|27324.34|27324.34|27324.34|27324.34|27324.34|0
1655813470000|2022-06-21 12:11:10|27321.18|27321.18|27321.18|27321.18|27321.18|27321.18|27321.18|27321.18|0
1655813510000|2022-06-21 12:11:50|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|27337.74|0
1655813600000|2022-06-21 12:13:20|27340.9|27340.9|27344.05|27344.05|27344.05|27344.05|27340.9|27340.9|0
1655813620000|2022-06-21 12:13:40|27355.09|27355.09|27348.59|27348.59|27355.09|27355.09|27348.59|27348.59|0
1655813630000|2022-06-21 12:13:50|27345.34|27345.34|27339.82|27339.82|27345.34|27345.34|27339.82|27339.82|0
1655813670000|2022-06-21 12:14:30|27336.57|27336.57|27336.57|27336.57|27336.57|27336.57|27336.57|27336.57|0
1655813690000|2022-06-21 12:14:50|27347.61|27347.61|27347.61|27347.61|27347.61|27347.61|27347.61|27347.61|0
1655813700000|2022-06-21 12:15:00|27341.11|27341.11|27344.36|27344.36|27344.36|27344.36|27341.11|27341.11|0
1655813870000|2022-06-21 12:17:50|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|0
1655813950000|2022-06-21 12:19:10|27341.11|27341.11|27341.11|27341.11|27341.11|27341.11|27341.11|27341.11|0
1655813960000|2022-06-21 12:19:20|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|27331.36|0
1655814000000|2022-06-21 12:20:00|27342.4|27342.4|27336.88|27336.88|27342.4|27342.4|27336.88|27336.88|0
1655814170000|2022-06-21 12:22:50|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|27330.57|0
1655814180000|2022-06-21 12:23:00|27327.32|27327.32|27330.57|27330.57|27330.57|27330.57|27327.32|27327.32|0
1655814250000|2022-06-21 12:24:10|27324.07|27324.07|27324.07|27324.07|27324.07|27324.07|27324.07|27324.07|0
1655814390000|2022-06-21 12:26:30|27330.57|27330.57|27333.82|27333.82|27333.82|27333.82|27330.57|27330.57|0
1655814420000|2022-06-21 12:27:00|27340.32|27340.32|27340.32|27340.32|27340.32|27340.32|27340.32|27340.32|0
1655814540000|2022-06-21 12:29:00|27345.84|27345.84|27334.8|27334.8|27345.84|27345.84|27334.8|27334.8|0
1655814630000|2022-06-21 12:30:30|27331.55|27331.55|27344.55|27344.55|27344.55|27344.55|27331.55|27331.55|0
1655814660000|2022-06-21 12:31:00|27341.3|27341.3|27340.32|27340.32|27352.34|27352.34|27340.32|27340.32|0
1655814760000|2022-06-21 12:32:40|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|0
1655814770000|2022-06-21 12:32:50|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|27345.84|0
1655814800000|2022-06-21 12:33:20|27336.09|27336.09|27345.84|27345.84|27345.84|27345.84|27336.09|27336.09|0
1655814820000|2022-06-21 12:33:40|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|27334.8|0
1655814870000|2022-06-21 12:34:30|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|27329.28|0
1655814900000|2022-06-21 12:35:00|27334.8|27334.8|27345.84|27345.84|27345.84|27345.84|27334.8|27334.8|0
1655814910000|2022-06-21 12:35:10|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|0
1655814950000|2022-06-21 12:35:50|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|27363.19|0
1655815040000|2022-06-21 12:37:20|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|27352.15|0
1655815080000|2022-06-21 12:38:00|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|0
1655815130000|2022-06-21 12:38:50|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|27340.13|0
1655815150000|2022-06-21 12:39:10|27334.61|27334.61|27331.45|27331.45|27334.61|27334.61|27331.45|27331.45|0
1655815200000|2022-06-21 12:40:00|27336.97|27336.97|27336.97|27336.97|27336.97|27336.97|27336.97|27336.97|0
1655815320000|2022-06-21 12:42:00|27325.93|27325.93|27320.41|27320.41|27325.93|27325.93|27320.41|27320.41|0
1655815460000|2022-06-21 12:44:20|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|27303.85|0
1655815530000|2022-06-21 12:45:30|27310.35|27310.35|27316.85|27316.85|27322.37|27322.37|27310.35|27310.35|0
1655815610000|2022-06-21 12:46:50|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|27323.16|0
1655815630000|2022-06-21 12:47:10|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|27312.12|0
1655815650000|2022-06-21 12:47:30|27321.58|27321.58|27327.1|27327.1|27327.1|27327.1|27321.58|27321.58|0
1655815690000|2022-06-21 12:48:10|27332.62|27332.62|27338.14|27338.14|27338.14|27338.14|27332.62|27332.62|0
1655815730000|2022-06-21 12:48:50|27350.76|27350.76|27350.76|27350.76|27350.76|27350.76|27350.76|27350.76|0
1655815760000|2022-06-21 12:49:20|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|27356.28|0
1655815830000|2022-06-21 12:50:30|27353.03|27353.03|27349.78|27349.78|27353.03|27353.03|27349.78|27349.78|0
1655815890000|2022-06-21 12:51:30|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|0
1655815910000|2022-06-21 12:51:50|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|27349.78|0
1655816050000|2022-06-21 12:54:10|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|27355.3|0
1655816190000|2022-06-21 12:56:30|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|27344.26|0
1655816220000|2022-06-21 12:57:00|27341.01|27341.01|27337.76|27337.76|27341.01|27341.01|27337.76|27337.76|0
1655816300000|2022-06-21 12:58:20|27326.72|27326.72|27326.72|27326.72|27326.72|27326.72|27326.72|27326.72|0
1655816320000|2022-06-21 12:58:40|27322.77|27322.77|27317.25|27317.25|27328.29|27328.29|27317.25|27317.25|0
1655816360000|2022-06-21 12:59:20|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|27322.77|0
1655816390000|2022-06-21 12:59:50|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|27328.29|0
1655816460000|2022-06-21 13:01:00|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|27334.6|0
1655816520000|2022-06-21 13:02:00|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|27340.12|0
1655816530000|2022-06-21 13:02:10|27356.38|27356.38|27356.38|27356.38|27356.38|27356.38|27356.38|27356.38|0
1655816580000|2022-06-21 13:03:00|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|27361.9|0
1655816590000|2022-06-21 13:03:10|27365.05|27365.05|27357.16|27357.16|27368.2|27368.2|27357.16|27357.16|0
1655816700000|2022-06-21 13:05:00|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|27373.72|0
1655816750000|2022-06-21 13:05:50|27376.88|27376.88|27363.88|27363.88|27376.88|27376.88|27363.88|27363.88|0
1655816780000|2022-06-21 13:06:20|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|0
1655816810000|2022-06-21 13:06:50|27352.84|27352.84|27352.84|27352.84|27352.84|27352.84|27352.84|27352.84|0
1655816870000|2022-06-21 13:07:50|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|27347.31|0
1655816890000|2022-06-21 13:08:10|27344.06|27344.06|27343.97|27343.97|27344.06|27344.06|27340.81|27340.81|0
1655816950000|2022-06-21 13:09:10|27353.72|27353.72|27353.72|27353.72|27353.72|27353.72|27353.72|27353.72|0
1655816960000|2022-06-21 13:09:20|27356.87|27356.87|27362.39|27362.39|27362.39|27362.39|27356.87|27356.87|0
1655817020000|2022-06-21 13:10:20|27356.87|27356.87|27356.87|27356.87|27356.87|27356.87|27356.87|27356.87|0
1655817070000|2022-06-21 13:11:10|27351.35|27351.35|27341.89|27341.89|27351.35|27351.35|27341.89|27341.89|0
1655817100000|2022-06-21 13:11:40|27338.64|27338.64|27338.64|27338.64|27338.64|27338.64|27338.64|27338.64|0
1655817170000|2022-06-21 13:12:50|27332.14|27332.14|27326.62|27326.62|27332.14|27332.14|27326.62|27326.62|0
1655817200000|2022-06-21 13:13:20|27332.14|27332.14|27332.14|27332.14|27332.14|27332.14|27332.14|27332.14|0
1655817280000|2022-06-21 13:14:40|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|27341.89|0
1655817290000|2022-06-21 13:14:50|27347.41|27347.41|27347.41|27347.41|27347.41|27347.41|27347.41|27347.41|0
1655817310000|2022-06-21 13:15:10|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|27350.57|0
1655817490000|2022-06-21 13:18:10|27339.52|27339.52|27350.57|27350.57|27350.57|27350.57|27339.52|27339.52|0
1655817560000|2022-06-21 13:19:20|27339.52|27339.52|27339.52|27339.52|27339.52|27339.52|27339.52|27339.52|0
1655817660000|2022-06-21 13:21:00|27333.02|27333.02|27333.02|27333.02|27333.02|27333.02|27333.02|27333.02|0
1655817680000|2022-06-21 13:21:20|27310.94|27310.94|27305.42|27305.42|27310.94|27310.94|27305.42|27305.42|0
1655817690000|2022-06-21 13:21:30|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|27316.46|0
1655817720000|2022-06-21 13:22:00|27313.31|27313.31|27313.31|27313.31|27313.31|27313.31|27313.31|27313.31|0
1655817730000|2022-06-21 13:22:10|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|27302.27|0
1655817760000|2022-06-21 13:22:40|27318.83|27318.83|27318.83|27318.83|27318.83|27318.83|27318.83|27318.83|0
1655817780000|2022-06-21 13:23:00|27315.67|27315.67|27318.83|27318.83|27318.83|27318.83|27315.67|27315.67|0
1655817830000|2022-06-21 13:23:50|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|0
1655817850000|2022-06-21 13:24:10|27335.39|27335.39|27335.39|27335.39|27335.39|27335.39|27335.39|27335.39|0
1655817920000|2022-06-21 13:25:20|27329.87|27329.87|27329.87|27329.87|27329.87|27329.87|27329.87|27329.87|0
1655817940000|2022-06-21 13:25:40|27307.79|27307.79|27199.65|27199.65|27307.79|27307.79|27199.65|27199.65|0
1655817950000|2022-06-21 13:25:50|27210.69|27210.69|27227.25|27227.25|27227.25|27227.25|27199.65|27199.65|0
1655817960000|2022-06-21 13:26:00|27221.73|27221.73|27221.73|27221.73|27221.73|27221.73|27210.69|27210.69|0
1655817970000|2022-06-21 13:26:10|27210.69|27210.69|27210.69|27210.69|27210.69|27210.69|27210.69|27210.69|0
1655817980000|2022-06-21 13:26:20|27205.17|27205.17|27183.09|27183.09|27205.17|27205.17|27183.09|27183.09|0
1655817990000|2022-06-21 13:26:30|27189.59|27189.59|27145.43|27145.43|27189.59|27189.59|27145.43|27145.43|0
1655818000000|2022-06-21 13:26:40|27156.47|27156.47|27156.47|27156.47|27156.47|27156.47|27156.47|27156.47|0
1655818030000|2022-06-21 13:27:10|27161.99|27161.99|27161.99|27161.99|27161.99|27161.99|27161.99|27161.99|0
1655818040000|2022-06-21 13:27:20|27155.68|27155.68|27155.68|27155.68|27155.68|27155.68|27155.68|27155.68|0
1655818070000|2022-06-21 13:27:50|27166.72|27166.72|27166.72|27166.72|27166.72|27166.72|27166.72|27166.72|0
1655818100000|2022-06-21 13:28:20|27177.76|27177.76|27177.76|27177.76|27177.76|27177.76|27177.76|27177.76|0
1655818110000|2022-06-21 13:28:30|27174.61|27174.61|27174.61|27174.61|27174.61|27174.61|27174.61|27174.61|0
1655818140000|2022-06-21 13:29:00|27171.36|27171.36|27161.6|27161.6|27171.36|27171.36|27161.6|27161.6|0
1655818180000|2022-06-21 13:29:40|27167.12|27167.12|27176.88|27176.88|27176.88|27176.88|27167.12|27167.12|0
1655818190000|2022-06-21 13:29:50|27182.4|27182.4|27182.4|27182.4|27182.4|27182.4|27182.4|27182.4|0
1655818200000|2022-06-21 13:30:00|27188.9|27188.9|27194.42|27194.42|27194.42|27194.42|27188.9|27188.9|0
1655818210000|2022-06-21 13:30:10|27188.9|27188.9|27183.38|27183.38|27188.9|27188.9|27183.38|27183.38|0
1655818220000|2022-06-21 13:30:20|27172.34|27172.34|27157.06|27157.06|27172.34|27172.34|27157.06|27157.06|0
1655818230000|2022-06-21 13:30:30|27151.54|27151.54|27140.5|27140.5|27151.54|27151.54|27140.5|27140.5|0
1655818240000|2022-06-21 13:30:40|27146.02|27146.02|27157.06|27157.06|27157.06|27157.06|27146.02|27146.02|0
1655818250000|2022-06-21 13:30:50|27162.58|27162.58|27151.54|27151.54|27162.58|27162.58|27151.54|27151.54|0
1655818260000|2022-06-21 13:31:00|27157.06|27157.06|27142.87|27142.87|27157.06|27157.06|27142.87|27142.87|0
1655818270000|2022-06-21 13:31:10|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|27137.35|0
1655818280000|2022-06-21 13:31:20|27142.87|27142.87|27148.39|27148.39|27153.91|27153.91|27142.87|27142.87|0
1655818290000|2022-06-21 13:31:30|27142.87|27142.87|27148.39|27148.39|27148.39|27148.39|27142.87|27142.87|0
1655818300000|2022-06-21 13:31:40|27153.91|27153.91|27153.91|27153.91|27153.91|27153.91|27153.91|27153.91|0
1655818320000|2022-06-21 13:32:00|27164.95|27164.95|27192.25|27192.25|27197.77|27197.77|27164.95|27164.95|0
1655818340000|2022-06-21 13:32:20|27181.2|27181.2|27181.2|27181.2|27181.2|27181.2|27181.2|27181.2|0
1655818350000|2022-06-21 13:32:30|27175.68|27175.68|27169.18|27169.18|27175.68|27175.68|27169.18|27169.18|0
1655818390000|2022-06-21 13:33:10|27147.1|27147.1|27152.62|27152.62|27152.62|27152.62|27147.1|27147.1|0
1655818410000|2022-06-21 13:33:30|27163.66|27163.66|27158.14|27158.14|27163.66|27163.66|27158.14|27158.14|0
1655818440000|2022-06-21 13:34:00|27141.58|27141.58|27158.14|27158.14|27158.14|27158.14|27141.58|27141.58|0
1655818450000|2022-06-21 13:34:10|27163.66|27163.66|27163.66|27163.66|27163.66|27163.66|27163.66|27163.66|0
1655818460000|2022-06-21 13:34:20|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|0
1655818520000|2022-06-21 13:35:20|27152.62|27152.62|27163.66|27163.66|27163.66|27163.66|27152.62|27152.62|0
1655818540000|2022-06-21 13:35:40|27158.14|27158.14|27152.62|27152.62|27158.14|27158.14|27152.62|27152.62|0
1655818550000|2022-06-21 13:35:50|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|27158.14|0
1655818610000|2022-06-21 13:36:50|27141.58|27141.58|27141.58|27141.58|27141.58|27141.58|27141.58|27141.58|0
1655818630000|2022-06-21 13:37:10|27136.06|27136.06|27136.06|27136.06|27136.06|27136.06|27136.06|27136.06|0
1655818640000|2022-06-21 13:37:20|27130.54|27130.54|27130.54|27130.54|27130.54|27130.54|27125.02|27125.02|0
1655818660000|2022-06-21 13:37:40|27108.46|27108.46|27105.3|27105.3|27108.46|27108.46|27105.3|27105.3|0
1655818680000|2022-06-21 13:38:00|27098.8|27098.8|27093.28|27093.28|27098.8|27098.8|27093.28|27093.28|0
1655818690000|2022-06-21 13:38:10|27096.53|27096.53|27091.01|27091.01|27096.53|27096.53|27085.49|27085.49|0
1655818710000|2022-06-21 13:38:30|27096.53|27096.53|27096.53|27096.53|27096.53|27096.53|27096.53|27096.53|0
1655818720000|2022-06-21 13:38:40|27091.01|27091.01|27091.01|27091.01|27091.01|27091.01|27091.01|27091.01|0
1655818730000|2022-06-21 13:38:50|27079.97|27079.97|27070.51|27070.51|27079.97|27079.97|27070.51|27070.51|0
1655818770000|2022-06-21 13:39:30|27076.03|27076.03|27076.03|27076.03|27076.03|27076.03|27064.99|27064.99|0
1655818780000|2022-06-21 13:39:40|27070.51|27070.51|27070.51|27070.51|27070.51|27070.51|27070.51|27070.51|0
1655818800000|2022-06-21 13:40:00|27064.99|27064.99|27070.51|27070.51|27070.51|27070.51|27059.47|27059.47|0
1655818810000|2022-06-21 13:40:10|27064.99|27064.99|27064.99|27064.99|27064.99|27064.99|27064.99|27064.99|0
1655818820000|2022-06-21 13:40:20|27076.03|27076.03|27076.03|27076.03|27076.03|27076.03|27076.03|27076.03|0
1655818840000|2022-06-21 13:40:40|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|0
1655818850000|2022-06-21 13:40:50|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|27092.59|0
1655818860000|2022-06-21 13:41:00|27098.11|27098.11|27098.11|27098.11|27098.11|27098.11|27098.11|27098.11|0
1655818870000|2022-06-21 13:41:10|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|27101.27|0
1655818880000|2022-06-21 13:41:20|27106.79|27106.79|27106.79|27106.79|27106.79|27106.79|27106.79|27106.79|0
1655818900000|2022-06-21 13:41:40|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|27103.63|0
1655818910000|2022-06-21 13:41:50|27100.48|27100.48|27097.32|27097.32|27100.48|27100.48|27097.32|27097.32|0
1655818960000|2022-06-21 13:42:40|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|0
1655818970000|2022-06-21 13:42:50|27091.8|27091.8|27091.8|27091.8|27091.8|27091.8|27091.8|27091.8|0
1655818980000|2022-06-21 13:43:00|27086.28|27086.28|27073.67|27073.67|27086.28|27086.28|27073.67|27073.67|0
1655818990000|2022-06-21 13:43:10|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|27057.11|0
1655819020000|2022-06-21 13:43:40|27047.65|27047.65|27047.65|27047.65|27047.65|27047.65|27047.65|27047.65|0
1655819050000|2022-06-21 13:44:10|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|27042.12|0
1655819060000|2022-06-21 13:44:20|27051.88|27051.88|27038.87|27038.87|27051.88|27051.88|27038.87|27038.87|0
1655819070000|2022-06-21 13:44:30|27027.83|27027.83|27027.83|27027.83|27027.83|27027.83|27027.83|27027.83|0
1655819080000|2022-06-21 13:44:40|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|0
1655819090000|2022-06-21 13:44:50|27011.27|27011.27|27011.27|27011.27|27011.27|27011.27|27011.27|27011.27|0
1655819110000|2022-06-21 13:45:10|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|27005.75|0
1655819130000|2022-06-21 13:45:30|27002.6|27002.6|27002.6|27002.6|27002.6|27002.6|27002.6|27002.6|0
1655819140000|2022-06-21 13:45:40|26986.04|26986.04|26991.56|26991.56|26991.56|26991.56|26986.04|26986.04|0
1655819150000|2022-06-21 13:45:50|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|0
1655819200000|2022-06-21 13:46:40|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|26991.56|0
1655819220000|2022-06-21 13:47:00|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|0
1655819240000|2022-06-21 13:47:20|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|26986.04|0
1655819260000|2022-06-21 13:47:40|26979.54|26979.54|26962.97|26962.97|26979.54|26979.54|26962.97|26962.97|0
1655819280000|2022-06-21 13:48:00|26968.49|26968.49|26974.01|26974.01|26974.01|26974.01|26968.49|26968.49|0
1655819300000|2022-06-21 13:48:20|26982.69|26982.69|26973.52|26973.52|26991.65|26991.65|26973.52|26973.52|0
1655819310000|2022-06-21 13:48:30|26976.67|26976.67|26973.52|26973.52|26976.67|26976.67|26973.52|26973.52|0
1655819320000|2022-06-21 13:48:40|26976.67|26976.67|26967.21|26967.21|26976.67|26976.67|26967.21|26967.21|0
1655819380000|2022-06-21 13:49:40|26961.69|26961.69|26967.21|26967.21|26967.21|26967.21|26961.69|26961.69|0
1655819390000|2022-06-21 13:49:50|26970.36|26970.36|26981.4|26981.4|26981.4|26981.4|26970.36|26970.36|0
1655819400000|2022-06-21 13:50:00|26987.91|26987.91|26981.4|26981.4|26987.91|26987.91|26981.4|26981.4|0
1655819430000|2022-06-21 13:50:30|26986.92|26986.92|26986.92|26986.92|26986.92|26986.92|26981.4|26981.4|0
1655819440000|2022-06-21 13:50:40|27003.49|27003.49|27014.53|27014.53|27014.53|27014.53|27003.49|27003.49|0
1655819450000|2022-06-21 13:50:50|27009.01|27009.01|27014.53|27014.53|27014.53|27014.53|27009.01|27009.01|0
1655819480000|2022-06-21 13:51:20|27005.07|27005.07|26995.6|26995.6|27005.07|27005.07|26995.6|26995.6|0
1655819490000|2022-06-21 13:51:30|26989.3|26989.3|26989.3|26989.3|26989.3|26989.3|26989.3|26989.3|0
1655819500000|2022-06-21 13:51:40|26983.78|26983.78|26961.69|26961.69|26989.3|26989.3|26961.69|26961.69|0
1655819510000|2022-06-21 13:51:50|26951.94|26951.94|26929.07|26929.07|26951.94|26951.94|26929.07|26929.07|0
1655819540000|2022-06-21 13:52:20|26940.11|26940.11|26940.11|26940.11|26940.11|26940.11|26940.11|26940.11|0
1655819550000|2022-06-21 13:52:30|26945.63|26945.63|26952.14|26952.14|26952.14|26952.14|26945.63|26945.63|0
1655819560000|2022-06-21 13:52:40|26945.83|26945.83|26945.83|26945.83|26945.83|26945.83|26945.83|26945.83|0
1655819590000|2022-06-21 13:53:10|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|26955.29|0
1655819600000|2022-06-21 13:53:20|26960.81|26960.81|26960.81|26960.81|26960.81|26960.81|26960.81|26960.81|0
1655819610000|2022-06-21 13:53:30|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|0
1655819620000|2022-06-21 13:53:40|26952.92|26952.92|26941.88|26941.88|26952.92|26952.92|26941.88|26941.88|0
1655819670000|2022-06-21 13:54:30|26938.73|26938.73|26944.25|26944.25|26944.25|26944.25|26938.73|26938.73|0
1655819680000|2022-06-21 13:54:40|26949.77|26949.77|26960.81|26960.81|26960.81|26960.81|26949.77|26949.77|0
1655819690000|2022-06-21 13:54:50|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|0
1655819700000|2022-06-21 13:55:00|26948.98|26948.98|26948.98|26948.98|26948.98|26948.98|26948.98|26948.98|0
1655819720000|2022-06-21 13:55:20|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|26954.5|0
1655819740000|2022-06-21 13:55:40|26957.75|26957.75|26961|26961|26961|26961|26957.75|26957.75|0
1655819750000|2022-06-21 13:55:50|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|0
1655819770000|2022-06-21 13:56:10|26961|26961|26961|26961|26961|26961|26961|26961|0
1655819780000|2022-06-21 13:56:20|26957.75|26957.75|26957.75|26957.75|26957.75|26957.75|26957.75|26957.75|0
1655819810000|2022-06-21 13:56:50|26946.71|26946.71|26946.71|26946.71|26946.71|26946.71|26946.71|26946.71|0
1655819830000|2022-06-21 13:57:10|26952.23|26952.23|26963.27|26963.27|26963.27|26963.27|26952.23|26952.23|0
1655819840000|2022-06-21 13:57:20|26973.02|26973.02|26972.93|26972.93|26976.18|26976.18|26972.93|26972.93|0
1655819850000|2022-06-21 13:57:30|26983.97|26983.97|26983.97|26983.97|26983.97|26983.97|26983.97|26983.97|0
1655819880000|2022-06-21 13:58:00|26989.49|26989.49|26989.49|26989.49|26989.49|26989.49|26989.49|26989.49|0
1655819920000|2022-06-21 13:58:40|26999.24|26999.24|26999.24|26999.24|26999.24|26999.24|26999.24|26999.24|0
1655819930000|2022-06-21 13:58:50|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|27002.49|0
1655819970000|2022-06-21 13:59:30|27024.57|27024.57|26991.45|26991.45|27024.57|27024.57|26991.45|26991.45|0
1655819980000|2022-06-21 13:59:40|26997.76|26997.76|26997.76|26997.76|26997.76|26997.76|26997.76|26997.76|0
1655819990000|2022-06-21 13:59:50|26992.24|26992.24|26997.76|26997.76|26997.76|26997.76|26992.24|26992.24|0
1655820000000|2022-06-21 14:00:00|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|0
1655820010000|2022-06-21 14:00:10|26997.66|26997.66|27000.82|27000.82|27000.82|27000.82|26997.66|26997.66|0
1655820040000|2022-06-21 14:00:40|26984.25|26984.25|26973.21|26973.21|26984.25|26984.25|26973.21|26973.21|0
1655820050000|2022-06-21 14:00:50|26978.73|26978.73|26978.73|26978.73|26984.25|26984.25|26978.73|26978.73|0
1655820060000|2022-06-21 14:01:00|26985.24|26985.24|26988.49|26988.49|26988.49|26988.49|26985.24|26985.24|0
1655820080000|2022-06-21 14:01:20|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|0
1655820090000|2022-06-21 14:01:30|27006.03|27006.03|27000.51|27000.51|27006.03|27006.03|27000.51|27000.51|0
1655820100000|2022-06-21 14:01:40|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|0
1655820120000|2022-06-21 14:02:00|26989.47|26989.47|26983.95|26983.95|26989.47|26989.47|26983.95|26983.95|0
1655820140000|2022-06-21 14:02:20|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|26989.47|0
1655820150000|2022-06-21 14:02:30|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|26992.72|0
1655820160000|2022-06-21 14:02:40|27020.32|27020.32|27014.8|27014.8|27020.32|27020.32|27014.8|27014.8|0
1655820170000|2022-06-21 14:02:50|27011.55|27011.55|27000.51|27000.51|27011.55|27011.55|27000.51|27000.51|0
1655820180000|2022-06-21 14:03:00|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|0
1655820190000|2022-06-21 14:03:10|26998.24|26998.24|27014.7|27014.7|27014.7|27014.7|26994.99|26994.99|0
1655820200000|2022-06-21 14:03:20|27017.86|27017.86|27028.9|27028.9|27034.42|27034.42|27017.86|27017.86|0
1655820240000|2022-06-21 14:04:00|27035.4|27035.4|27017.86|27017.86|27035.4|27035.4|27017.86|27017.86|0
1655820260000|2022-06-21 14:04:20|27012.34|27012.34|27009.09|27009.09|27012.34|27012.34|27009.09|27009.09|0
1655820270000|2022-06-21 14:04:30|27005.93|27005.93|27005.93|27005.93|27005.93|27005.93|27005.93|27005.93|0
1655820280000|2022-06-21 14:04:40|27015.68|27015.68|27015.68|27015.68|27015.68|27015.68|27015.68|27015.68|0
1655820300000|2022-06-21 14:05:00|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|26999.12|0
1655820310000|2022-06-21 14:05:10|27004.64|27004.64|27026.72|27026.72|27026.72|27026.72|27004.64|27004.64|0
1655820350000|2022-06-21 14:05:50|27033.03|27033.03|27033.03|27033.03|27033.03|27033.03|27033.03|27033.03|0
1655820370000|2022-06-21 14:06:10|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|0
1655820430000|2022-06-21 14:07:10|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|0
1655820450000|2022-06-21 14:07:30|27031.74|27031.74|27042.78|27042.78|27042.78|27042.78|27031.74|27031.74|0
1655820500000|2022-06-21 14:08:20|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|27037.26|0
1655820510000|2022-06-21 14:08:30|27034.11|27034.11|27019.13|27019.13|27034.11|27034.11|27019.13|27019.13|0
1655820520000|2022-06-21 14:08:40|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|27022.28|0
1655820530000|2022-06-21 14:08:50|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|27033.32|0
1655820560000|2022-06-21 14:09:20|27038.84|27038.84|27038.84|27038.84|27038.84|27038.84|27038.84|27038.84|0
1655820570000|2022-06-21 14:09:30|27035.69|27035.69|27035.69|27035.69|27035.69|27035.69|27035.69|27035.69|0
1655820580000|2022-06-21 14:09:40|27032.53|27032.53|27032.53|27032.53|27032.53|27032.53|27032.53|27032.53|0
1655820590000|2022-06-21 14:09:50|27027.01|27027.01|27014.01|27014.01|27027.01|27027.01|27014.01|27014.01|0
1655820610000|2022-06-21 14:10:10|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|0
1655820630000|2022-06-21 14:10:30|27008.49|27008.49|27008.49|27008.49|27008.49|27008.49|27008.49|27008.49|0
1655820640000|2022-06-21 14:10:40|26991.93|26991.93|27002.97|27002.97|27002.97|27002.97|26991.93|26991.93|0
1655820660000|2022-06-21 14:11:00|27008.49|27008.49|26995.88|26995.88|27008.49|27008.49|26995.88|26995.88|0
1655820670000|2022-06-21 14:11:10|27001.4|27001.4|27006.92|27006.92|27006.92|27006.92|27001.4|27001.4|0
1655820710000|2022-06-21 14:11:50|27003.76|27003.76|26998.24|26998.24|27003.76|27003.76|26998.24|26998.24|0
1655820740000|2022-06-21 14:12:20|27003.76|27003.76|27003.76|27003.76|27003.76|27003.76|27003.76|27003.76|0
1655820760000|2022-06-21 14:12:40|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|26997.46|0
1655820790000|2022-06-21 14:13:10|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|27002.98|0
1655820820000|2022-06-21 14:13:40|27009.28|27009.28|27012.44|27012.44|27012.44|27012.44|27009.28|27009.28|0
1655820830000|2022-06-21 14:13:50|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|0
1655820840000|2022-06-21 14:14:00|27001.4|27001.4|27000.61|27000.61|27006.92|27006.92|27000.61|27000.61|0
1655820850000|2022-06-21 14:14:10|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|0
1655820890000|2022-06-21 14:14:50|26995.09|26995.09|27000.61|27000.61|27000.61|27000.61|26995.09|26995.09|0
1655820900000|2022-06-21 14:15:00|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|27006.13|0
1655820920000|2022-06-21 14:15:20|27012.44|27012.44|27006.92|27006.92|27012.44|27012.44|27006.92|27006.92|0
1655820940000|2022-06-21 14:15:40|27013.22|27013.22|27013.22|27013.22|27013.22|27013.22|27013.22|27013.22|0
1655820970000|2022-06-21 14:16:10|27019.73|27019.73|27019.73|27019.73|27019.73|27019.73|27019.73|27019.73|0
1655820980000|2022-06-21 14:16:20|27016.57|27016.57|27022.09|27022.09|27022.09|27022.09|27016.57|27016.57|0
1655821020000|2022-06-21 14:17:00|27044.17|27044.17|27071.08|27071.08|27071.08|27071.08|27044.17|27044.17|0
1655821030000|2022-06-21 14:17:10|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|27074.33|0
1655821060000|2022-06-21 14:17:40|27079.85|27079.85|27085.37|27085.37|27085.37|27085.37|27079.85|27079.85|0
1655821070000|2022-06-21 14:17:50|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|27082.12|0
1655821090000|2022-06-21 14:18:10|27098.68|27098.68|27105.18|27105.18|27105.18|27105.18|27098.68|27098.68|0
1655821120000|2022-06-21 14:18:40|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|27110.71|0
1655821130000|2022-06-21 14:18:50|27099.66|27099.66|27105.18|27105.18|27105.18|27105.18|27099.66|27099.66|0
1655821140000|2022-06-21 14:19:00|27108.44|27108.44|27101.93|27101.93|27108.44|27108.44|27101.93|27101.93|0
1655821170000|2022-06-21 14:19:30|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|0
1655821210000|2022-06-21 14:20:10|27095.43|27095.43|27084.39|27084.39|27095.43|27095.43|27084.39|27084.39|0
1655821240000|2022-06-21 14:20:40|27089.91|27089.91|27114.36|27114.36|27114.36|27114.36|27089.91|27089.91|0
1655821260000|2022-06-21 14:21:00|27103.32|27103.32|27106.57|27106.57|27106.57|27106.57|27103.32|27103.32|0
1655821270000|2022-06-21 14:21:10|27117.61|27117.61|27117.61|27117.61|27117.61|27117.61|27117.61|27117.61|0
1655821300000|2022-06-21 14:21:40|27123.13|27123.13|27123.13|27123.13|27123.13|27123.13|27123.13|27123.13|0
1655821350000|2022-06-21 14:22:30|27129.44|27129.44|27129.44|27129.44|27129.44|27129.44|27129.44|27129.44|0
1655821370000|2022-06-21 14:22:50|27132.59|27132.59|27132.59|27132.59|27132.59|27132.59|27132.59|27132.59|0
1655821380000|2022-06-21 14:23:00|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|27126.28|0
1655821390000|2022-06-21 14:23:10|27115.24|27115.24|27115.24|27115.24|27115.24|27115.24|27115.24|27115.24|0
1655821430000|2022-06-21 14:23:50|27120.76|27120.76|27132.78|27132.78|27132.78|27132.78|27120.76|27120.76|0
1655821440000|2022-06-21 14:24:00|27138.3|27138.3|27138.3|27138.3|27138.3|27138.3|27138.3|27138.3|0
1655821490000|2022-06-21 14:24:50|27141.55|27141.55|27141.55|27141.55|27141.55|27141.55|27141.55|27141.55|0
1655821540000|2022-06-21 14:25:40|27147.07|27147.07|27123.22|27123.22|27147.07|27147.07|27123.22|27123.22|0
1655821550000|2022-06-21 14:25:50|27116.72|27116.72|27116.72|27116.72|27116.72|27116.72|27116.72|27116.72|0
1655821560000|2022-06-21 14:26:00|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|0
1655821600000|2022-06-21 14:26:40|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|0
1655821620000|2022-06-21 14:27:00|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|27105.68|0
1655821630000|2022-06-21 14:27:10|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|27100.16|0
1655821640000|2022-06-21 14:27:20|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|27096.91|0
1655821660000|2022-06-21 14:27:40|27093.76|27093.76|27093.76|27093.76|27093.76|27093.76|27093.76|27093.76|0
1655821670000|2022-06-21 14:27:50|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|0
1655821680000|2022-06-21 14:28:00|27093.85|27093.85|27087.35|27087.35|27093.85|27093.85|27087.35|27087.35|0
1655821730000|2022-06-21 14:28:50|27065.27|27065.27|27077.89|27077.89|27077.89|27077.89|27065.27|27065.27|0
1655821750000|2022-06-21 14:29:10|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|27090.5|0
1655821770000|2022-06-21 14:29:30|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|27096.81|0
1655821790000|2022-06-21 14:29:50|27107.85|27107.85|27107.85|27107.85|27107.85|27107.85|27107.85|27107.85|0
1655821800000|2022-06-21 14:30:00|27113.37|27113.37|27110.22|27110.22|27113.37|27113.37|27110.22|27110.22|0
1655821840000|2022-06-21 14:30:40|27115.74|27115.74|27121.26|27121.26|27121.26|27121.26|27115.74|27115.74|0
1655821850000|2022-06-21 14:30:50|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|0
1655821890000|2022-06-21 14:31:30|27133.28|27133.28|27116.72|27116.72|27133.28|27133.28|27116.72|27116.72|0
1655821920000|2022-06-21 14:32:00|27122.24|27122.24|27122.24|27122.24|27122.24|27122.24|27122.24|27122.24|0
1655821950000|2022-06-21 14:32:30|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|27127.76|0
1655821970000|2022-06-21 14:32:50|27131.01|27131.01|27131.01|27131.01|27131.01|27131.01|27131.01|27131.01|0
1655822010000|2022-06-21 14:33:30|27142.05|27142.05|27147.57|27147.57|27147.57|27147.57|27142.05|27142.05|0
1655822020000|2022-06-21 14:33:40|27163.34|27163.34|27163.34|27163.34|27166.49|27166.49|27163.34|27163.34|0
1655822070000|2022-06-21 14:34:30|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|27157.82|0
1655822130000|2022-06-21 14:35:30|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|27154.67|0
1655822160000|2022-06-21 14:36:00|27148.16|27148.16|27094.06|27094.06|27148.16|27148.16|27094.06|27094.06|0
1655822170000|2022-06-21 14:36:10|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|27090.81|0
1655822190000|2022-06-21 14:36:30|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|27087.56|0
1655822200000|2022-06-21 14:36:40|27084.41|27084.41|27084.41|27084.41|27084.41|27084.41|27084.41|27084.41|0
1655822210000|2022-06-21 14:36:50|27081.15|27081.15|27081.15|27081.15|27081.15|27081.15|27081.15|27081.15|0
1655822260000|2022-06-21 14:37:40|27064.59|27064.59|27064.59|27064.59|27064.59|27064.59|27064.59|27064.59|0
1655822280000|2022-06-21 14:38:00|27070.11|27070.11|27073.36|27073.36|27073.36|27073.36|27070.11|27070.11|0
1655822290000|2022-06-21 14:38:10|27076.62|27076.62|27070.11|27070.11|27076.62|27076.62|27070.11|27070.11|0
1655822300000|2022-06-21 14:38:20|27076.42|27076.42|27076.42|27076.42|27076.42|27076.42|27076.42|27076.42|0
1655822310000|2022-06-21 14:38:30|27098.5|27098.5|27098.5|27098.5|27098.5|27098.5|27098.5|27098.5|0
1655822320000|2022-06-21 14:38:40|27104.02|27104.02|27104.02|27104.02|27104.02|27104.02|27104.02|27104.02|0
1655822340000|2022-06-21 14:39:00|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|0
1655822370000|2022-06-21 14:39:30|27112.8|27112.8|27118.32|27118.32|27118.32|27118.32|27112.8|27112.8|0
1655822400000|2022-06-21 14:40:00|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|27107.27|0
1655822410000|2022-06-21 14:40:10|27110.53|27110.53|27110.53|27110.53|27110.53|27110.53|27110.53|27110.53|0
1655822450000|2022-06-21 14:40:50|27116.05|27116.05|27121.57|27121.57|27121.57|27121.57|27116.05|27116.05|0
1655822490000|2022-06-21 14:41:30|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|27131.03|0
1655822560000|2022-06-21 14:42:40|27125.51|27125.51|27125.51|27125.51|27125.51|27125.51|27119.99|27119.99|0
1655822590000|2022-06-21 14:43:10|27122.26|27122.26|27122.26|27122.26|27122.26|27122.26|27122.26|27122.26|0
1655822640000|2022-06-21 14:44:00|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|27111.22|0
1655822650000|2022-06-21 14:44:10|27107.97|27107.97|27104.71|27104.71|27107.97|27107.97|27104.71|27104.71|0
1655822680000|2022-06-21 14:44:40|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|27110.24|0
1655822700000|2022-06-21 14:45:00|27115.76|27115.76|27119.01|27119.01|27119.01|27119.01|27115.76|27115.76|0
1655822720000|2022-06-21 14:45:20|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|0
1655822730000|2022-06-21 14:45:30|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|27107.18|0
1655822750000|2022-06-21 14:45:50|27126.1|27126.1|27134.78|27134.78|27134.78|27134.78|27126.1|27126.1|0
1655822760000|2022-06-21 14:46:00|27141.28|27141.28|27144.53|27144.53|27144.53|27144.53|27141.28|27141.28|0
1655822770000|2022-06-21 14:46:10|27150.05|27150.05|27150.05|27150.05|27150.05|27150.05|27150.05|27150.05|0
1655822800000|2022-06-21 14:46:40|27146.8|27146.8|27146.8|27146.8|27146.8|27146.8|27146.8|27146.8|0
1655822820000|2022-06-21 14:47:00|27124.72|27124.72|27124.72|27124.72|27124.72|27124.72|27124.72|27124.72|0
1655822830000|2022-06-21 14:47:10|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|27121.46|0
1655822840000|2022-06-21 14:47:20|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|27115.16|0
1655822850000|2022-06-21 14:47:30|27112|27112|27112|27112|27112|27112|27112|27112|0
1655822870000|2022-06-21 14:47:50|27117.52|27117.52|27123.04|27123.04|27123.04|27123.04|27117.52|27117.52|0
1655822910000|2022-06-21 14:48:30|27112|27112|27112|27112|27112|27112|27112|27112|0
1655822940000|2022-06-21 14:49:00|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|27108.85|0
1655823030000|2022-06-21 14:50:30|27102.54|27102.54|27102.54|27102.54|27102.54|27102.54|27102.54|27102.54|0
1655823060000|2022-06-21 14:51:00|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|0
1655823120000|2022-06-21 14:52:00|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|27088.25|0
1655823140000|2022-06-21 14:52:20|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|27099.29|0
1655823150000|2022-06-21 14:52:30|27096.04|27096.04|27092.79|27092.79|27096.04|27096.04|27092.79|27092.79|0
1655823160000|2022-06-21 14:52:40|27096.04|27096.04|27096.04|27096.04|27096.04|27096.04|27096.04|27096.04|0
1655823200000|2022-06-21 14:53:20|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|27101.56|0
1655823210000|2022-06-21 14:53:30|27098.41|27098.41|27103.93|27103.93|27103.93|27103.93|27098.41|27098.41|0
1655823220000|2022-06-21 14:53:40|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|27098.41|0
1655823270000|2022-06-21 14:54:30|27103.93|27103.93|27103.93|27103.93|27103.93|27103.93|27103.93|27103.93|0
1655823310000|2022-06-21 14:55:10|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|27109.45|0
1655823360000|2022-06-21 14:56:00|27112.7|27112.7|27112.7|27112.7|27112.7|27112.7|27112.7|27112.7|0
1655823370000|2022-06-21 14:56:10|27097.43|27097.43|27097.43|27097.43|27097.43|27097.43|27097.43|27097.43|0
1655823420000|2022-06-21 14:57:00|27091.12|27091.12|27081.66|27081.66|27091.12|27091.12|27081.66|27081.66|0
1655823470000|2022-06-21 14:57:50|27070.62|27070.62|27070.62|27070.62|27070.62|27070.62|27070.62|27070.62|0
1655823500000|2022-06-21 14:58:20|27076.14|27076.14|27088.06|27088.06|27088.06|27088.06|27076.14|27076.14|0
1655823560000|2022-06-21 14:59:20|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|0
1655823590000|2022-06-21 14:59:50|27096.83|27096.83|27096.83|27096.83|27096.83|27096.83|27096.83|27096.83|0
1655823600000|2022-06-21 15:00:00|27102.35|27102.35|27107.87|27107.87|27107.87|27107.87|27102.35|27102.35|0
1655823660000|2022-06-21 15:01:00|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1655823680000|2022-06-21 15:01:20|27085.79|27085.79|27085.79|27085.79|27085.79|27085.79|27085.79|27085.79|0
1655823730000|2022-06-21 15:02:10|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|27091.31|0
1655823760000|2022-06-21 15:02:40|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|27084.81|0
1655823800000|2022-06-21 15:03:20|27081.56|27081.56|27081.56|27081.56|27081.56|27081.56|27081.56|27081.56|0
1655823850000|2022-06-21 15:04:10|27087.08|27087.08|27087.08|27087.08|27087.08|27087.08|27087.08|27087.08|0
1655823950000|2022-06-21 15:05:50|27081.56|27081.56|27072.1|27072.1|27081.56|27081.56|27068.94|27068.94|0
1655823960000|2022-06-21 15:06:00|27068.94|27068.94|27066.67|27066.67|27068.94|27068.94|27063.42|27063.42|0
1655823970000|2022-06-21 15:06:10|27069.83|27069.83|27061.06|27061.06|27069.83|27069.83|27061.06|27061.06|0
1655823980000|2022-06-21 15:06:20|27057.81|27057.81|27057.81|27057.81|27057.81|27057.81|27057.81|27057.81|0
1655824010000|2022-06-21 15:06:50|27061.06|27061.06|27066.58|27066.58|27066.58|27066.58|27061.06|27061.06|0
1655824120000|2022-06-21 15:08:40|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|27061.06|0
1655824150000|2022-06-21 15:09:10|27055.54|27055.54|27055.54|27055.54|27055.54|27055.54|27055.54|27055.54|0
1655824160000|2022-06-21 15:09:20|27038.98|27038.98|27038.98|27038.98|27038.98|27038.98|27038.98|27038.98|0
1655824200000|2022-06-21 15:10:00|27033.46|27033.46|27030.2|27030.2|27033.46|27033.46|27030.2|27030.2|0
1655824280000|2022-06-21 15:11:20|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|27024.68|0
1655824290000|2022-06-21 15:11:30|27018.38|27018.38|27018.38|27018.38|27018.38|27018.38|27018.38|27018.38|0
1655824390000|2022-06-21 15:13:10|27015.13|27015.13|27011.87|27011.87|27015.13|27015.13|27011.87|27011.87|0
1655824410000|2022-06-21 15:13:30|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|27017.4|0
1655824420000|2022-06-21 15:13:40|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|27020.55|0
1655824430000|2022-06-21 15:13:50|27023.7|27023.7|27023.7|27023.7|27023.7|27023.7|27023.7|27023.7|0
1655824450000|2022-06-21 15:14:10|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|0
1655824470000|2022-06-21 15:14:30|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|0
1655824490000|2022-06-21 15:14:50|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|0
1655824520000|2022-06-21 15:15:20|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|0
1655824560000|2022-06-21 15:16:00|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|27032.47|0
1655824590000|2022-06-21 15:16:30|27035.63|27035.63|27030.11|27030.11|27035.63|27035.63|27030.11|27030.11|0
1655824650000|2022-06-21 15:17:30|27026.86|27026.86|27026.86|27026.86|27026.86|27026.86|27026.86|27026.86|0
1655824660000|2022-06-21 15:17:40|27030.01|27030.01|27035.53|27035.53|27035.53|27035.53|27030.01|27030.01|0
1655824690000|2022-06-21 15:18:10|27030.01|27030.01|27030.01|27030.01|27030.01|27030.01|27030.01|27030.01|0
1655824700000|2022-06-21 15:18:20|27033.26|27033.26|27033.26|27033.26|27033.26|27033.26|27033.26|27033.26|0
1655824740000|2022-06-21 15:19:00|27030.11|27030.11|27023.61|27023.61|27030.11|27030.11|27023.61|27023.61|0
1655824750000|2022-06-21 15:19:10|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|27020.45|0
1655824760000|2022-06-21 15:19:20|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|27017.3|0
1655824800000|2022-06-21 15:20:00|27006.26|27006.26|27006.26|27006.26|27006.26|27006.26|27006.26|27006.26|0
1655824810000|2022-06-21 15:20:10|26999.95|26999.95|26999.95|26999.95|26999.95|26999.95|26999.95|26999.95|0
1655824820000|2022-06-21 15:20:20|27003.1|27003.1|26999.95|26999.95|27003.1|27003.1|26999.95|26999.95|0
1655824830000|2022-06-21 15:20:30|27005.47|27005.47|27010.99|27010.99|27010.99|27010.99|27005.47|27005.47|0
1655824900000|2022-06-21 15:21:40|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|27007.74|0
1655824930000|2022-06-21 15:22:10|27004.49|27004.49|27001.24|27001.24|27004.49|27004.49|27001.24|27001.24|0
1655824970000|2022-06-21 15:22:50|26995.72|26995.72|26995.72|26995.72|26995.72|26995.72|26995.72|26995.72|0
1655824980000|2022-06-21 15:23:00|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|26986.95|0
1655825030000|2022-06-21 15:23:50|26975.91|26975.91|26981.43|26981.43|26981.43|26981.43|26975.91|26975.91|0
1655825040000|2022-06-21 15:24:00|26975.91|26975.91|26975.91|26975.91|26975.91|26975.91|26975.91|26975.91|0
1655825050000|2022-06-21 15:24:10|26981.43|26981.43|26981.43|26981.43|26981.43|26981.43|26981.43|26981.43|0
1655825070000|2022-06-21 15:24:30|26978.27|26978.27|26978.27|26978.27|26978.27|26978.27|26978.27|26978.27|0
1655825090000|2022-06-21 15:24:50|26968.81|26968.81|26971.97|26971.97|26971.97|26971.97|26968.81|26968.81|0
1655825110000|2022-06-21 15:25:10|26977.49|26977.49|26994.05|26994.05|26994.05|26994.05|26977.49|26977.49|0
1655825120000|2022-06-21 15:25:20|26983.01|26983.01|26983.01|26983.01|26983.01|26983.01|26983.01|26983.01|0
1655825130000|2022-06-21 15:25:30|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|0
1655825160000|2022-06-21 15:26:00|26979.66|26979.66|26976.51|26976.51|26979.66|26979.66|26976.51|26976.51|0
1655825180000|2022-06-21 15:26:20|26979.66|26979.66|26979.66|26979.66|26979.66|26979.66|26979.66|26979.66|0
1655825230000|2022-06-21 15:27:10|26982.81|26982.81|26982.81|26982.81|26982.81|26982.81|26982.81|26982.81|0
1655825240000|2022-06-21 15:27:20|26988.33|26988.33|26982.81|26982.81|26988.33|26988.33|26982.81|26982.81|0
1655825260000|2022-06-21 15:27:40|26988.33|26988.33|26988.33|26988.33|26988.33|26988.33|26988.33|26988.33|0
1655825280000|2022-06-21 15:28:00|26994.83|26994.83|26993.85|26993.85|27000.35|27000.35|26993.85|26993.85|0
1655825290000|2022-06-21 15:28:10|26990.7|26990.7|26987.55|26987.55|26990.7|26990.7|26987.55|26987.55|0
1655825300000|2022-06-21 15:28:20|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|26976.51|0
1655825330000|2022-06-21 15:28:50|26970.98|26970.98|26967.83|26967.83|26970.98|26970.98|26967.83|26967.83|0
1655825340000|2022-06-21 15:29:00|26978.87|26978.87|26982.12|26982.12|26982.12|26982.12|26978.87|26978.87|0
1655825360000|2022-06-21 15:29:20|26971.08|26971.08|26982.12|26982.12|26982.12|26982.12|26971.08|26971.08|0
1655825370000|2022-06-21 15:29:30|26971.08|26971.08|26971.08|26971.08|26971.08|26971.08|26971.08|26971.08|0
1655825380000|2022-06-21 15:29:40|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|0
1655882100000|2022-06-22 07:15:00|26621.1|26621.1|26621.1|26621.1|26621.1|26621.1|26621.1|26621.1|0
1655882110000|2022-06-22 07:15:10|26640.6|26640.6|26651.64|26651.64|26651.64|26651.64|26640.6|26640.6|0
1655882140000|2022-06-22 07:15:40|26645.33|26645.33|26645.33|26645.33|26645.33|26645.33|26645.33|26645.33|0
1655882160000|2022-06-22 07:16:00|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|26623.25|0
1655882190000|2022-06-22 07:16:30|26633|26633|26633|26633|26633|26633|26633|26633|0
1655882210000|2022-06-22 07:16:50|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|0
1655882230000|2022-06-22 07:17:10|26630.73|26630.73|26614.17|26614.17|26630.73|26630.73|26614.17|26614.17|0
1655882240000|2022-06-22 07:17:20|26608.65|26608.65|26608.65|26608.65|26608.65|26608.65|26608.65|26608.65|0
1655882310000|2022-06-22 07:18:30|26619.69|26619.69|26619.69|26619.69|26619.69|26619.69|26619.69|26619.69|0
1655882390000|2022-06-22 07:19:50|26616.54|26616.54|26600.28|26600.28|26616.54|26616.54|26600.28|26600.28|0
1655882400000|2022-06-22 07:20:00|26561.64|26561.64|26536.41|26536.41|26561.64|26561.64|26536.41|26536.41|0
1655882410000|2022-06-22 07:20:10|26530.89|26530.89|26525.37|26525.37|26530.89|26530.89|26525.37|26525.37|0
1655882450000|2022-06-22 07:20:50|26515.91|26515.91|26504.87|26504.87|26515.91|26515.91|26504.87|26504.87|0
1655882460000|2022-06-22 07:21:00|26488.61|26488.61|26488.61|26488.61|26488.61|26488.61|26488.61|26488.61|0
1655882470000|2022-06-22 07:21:10|26494.13|26494.13|26494.13|26494.13|26494.13|26494.13|26494.13|26494.13|0
1655882500000|2022-06-22 07:21:40|26505.18|26505.18|26505.18|26505.18|26505.18|26505.18|26505.18|26505.18|0
1655882510000|2022-06-22 07:21:50|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|0
1655882520000|2022-06-22 07:22:00|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|0
1655882530000|2022-06-22 07:22:10|26470.48|26470.48|26452.94|26452.94|26470.48|26470.48|26452.94|26452.94|0
1655882680000|2022-06-22 07:24:40|26459.24|26459.24|26462.49|26462.49|26462.49|26462.49|26459.24|26459.24|0
1655882710000|2022-06-22 07:25:10|26473.54|26473.54|26505.36|26505.36|26505.36|26505.36|26473.54|26473.54|0
1655882720000|2022-06-22 07:25:20|26518.37|26518.37|26518.37|26518.37|26518.37|26518.37|26518.37|26518.37|0
1655882740000|2022-06-22 07:25:40|26524.67|26524.67|26524.67|26524.67|26524.67|26524.67|26524.67|26524.67|0
1655882830000|2022-06-22 07:27:10|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|0
1655882860000|2022-06-22 07:27:40|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|0
1655882870000|2022-06-22 07:27:50|26592.49|26592.49|26592.49|26592.49|26592.49|26592.49|26592.49|26592.49|0
1655882910000|2022-06-22 07:28:30|26603.54|26603.54|26603.54|26603.54|26603.54|26603.54|26603.54|26603.54|0
1655882930000|2022-06-22 07:28:50|26592.49|26592.49|26563.6|26563.6|26592.49|26592.49|26563.6|26563.6|0
1655882940000|2022-06-22 07:29:00|26569.12|26569.12|26569.12|26569.12|26569.12|26569.12|26569.12|26569.12|0
1655882960000|2022-06-22 07:29:20|26565.87|26565.87|26565.87|26565.87|26565.87|26565.87|26565.87|26565.87|0
1655882990000|2022-06-22 07:29:50|26562.62|26562.62|26559.37|26559.37|26562.62|26562.62|26559.37|26559.37|0
1655883000000|2022-06-22 07:30:00|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|0
1655883050000|2022-06-22 07:30:50|26573.57|26573.57|26557.01|26557.01|26573.57|26573.57|26557.01|26557.01|0
1655883060000|2022-06-22 07:31:00|26547.54|26547.54|26558.58|26558.58|26558.58|26558.58|26547.54|26547.54|0
1655883090000|2022-06-22 07:31:30|26619.31|26619.31|26619.31|26619.31|26619.31|26619.31|26619.31|26619.31|0
1655883120000|2022-06-22 07:32:00|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|0
1655883140000|2022-06-22 07:32:20|26640.6|26640.6|26650.06|26650.06|26650.06|26650.06|26640.6|26640.6|0
1655883160000|2022-06-22 07:32:40|26655.58|26655.58|26655.58|26655.58|26655.58|26655.58|26655.58|26655.58|0
1655883180000|2022-06-22 07:33:00|26644.54|26644.54|26644.54|26644.54|26644.54|26644.54|26644.54|26644.54|0
1655883190000|2022-06-22 07:33:10|26633.5|26633.5|26639.02|26639.02|26639.02|26639.02|26633.5|26633.5|0
1655883200000|2022-06-22 07:33:20|26635.87|26635.87|26635.87|26635.87|26635.87|26635.87|26635.87|26635.87|0
1655883210000|2022-06-22 07:33:30|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|0
1655883220000|2022-06-22 07:33:40|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|0
1655883240000|2022-06-22 07:34:00|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|0
1655883260000|2022-06-22 07:34:20|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|0
1655883300000|2022-06-22 07:35:00|26640.6|26640.6|26624.04|26624.04|26640.6|26640.6|26624.04|26624.04|0
1655883320000|2022-06-22 07:35:20|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|26629.56|0
1655883340000|2022-06-22 07:35:40|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|0
1655883350000|2022-06-22 07:35:50|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|0
1655883370000|2022-06-22 07:36:10|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|0
1655883380000|2022-06-22 07:36:20|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|0
1655883390000|2022-06-22 07:36:30|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|0
1655883400000|2022-06-22 07:36:40|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|26624.04|0
1655883420000|2022-06-22 07:37:00|26630.54|26630.54|26630.54|26630.54|26630.54|26630.54|26630.54|26630.54|0
1655883450000|2022-06-22 07:37:30|26613.98|26613.98|26608.46|26608.46|26613.98|26613.98|26608.46|26608.46|0
1655883500000|2022-06-22 07:38:20|26602.94|26602.94|26619.5|26619.5|26625.02|26625.02|26602.94|26602.94|0
1655883580000|2022-06-22 07:39:40|26625.02|26625.02|26625.02|26625.02|26625.02|26625.02|26625.02|26625.02|0
1655883620000|2022-06-22 07:40:20|26631.33|26631.33|26631.33|26631.33|26631.33|26631.33|26631.33|26631.33|0
1655883640000|2022-06-22 07:40:40|26628.08|26628.08|26628.08|26628.08|26628.08|26628.08|26628.08|26628.08|0
1655883650000|2022-06-22 07:40:50|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|0
1655883680000|2022-06-22 07:41:20|26613.78|26613.78|26602.74|26602.74|26613.78|26613.78|26602.74|26602.74|0
1655883690000|2022-06-22 07:41:30|26591.7|26591.7|26580.66|26580.66|26591.7|26591.7|26580.66|26580.66|0
1655883700000|2022-06-22 07:41:40|26564.1|26564.1|26558.58|26558.58|26564.1|26564.1|26558.58|26558.58|0
1655883710000|2022-06-22 07:41:50|26547.54|26547.54|26553.06|26553.06|26553.06|26553.06|26547.54|26547.54|0
1655883720000|2022-06-22 07:42:00|26556.21|26556.21|26565.68|26565.68|26565.68|26565.68|26556.21|26556.21|0
1655883730000|2022-06-22 07:42:10|26549.11|26549.11|26554.63|26554.63|26554.63|26554.63|26549.11|26549.11|0
1655883740000|2022-06-22 07:42:20|26549.11|26549.11|26532.55|26532.55|26549.11|26549.11|26532.55|26532.55|0
1655883750000|2022-06-22 07:42:30|26549.11|26549.11|26567.95|26567.95|26582.24|26582.24|26549.11|26549.11|0
1655883830000|2022-06-22 07:43:50|26562.42|26562.42|26562.42|26562.42|26562.42|26562.42|26562.42|26562.42|0
1655883840000|2022-06-22 07:44:00|26549.81|26549.81|26546.66|26546.66|26549.81|26549.81|26546.66|26546.66|0
1655883920000|2022-06-22 07:45:20|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|0
1655883930000|2022-06-22 07:45:30|26524.09|26524.09|26527.25|26527.25|26527.25|26527.25|26524.09|26524.09|0
1655883960000|2022-06-22 07:46:00|26536.71|26536.71|26542.23|26542.23|26542.23|26542.23|26536.71|26536.71|0
1655884000000|2022-06-22 07:46:40|26553.27|26553.27|26553.27|26553.27|26553.27|26553.27|26553.27|26553.27|0
1655884020000|2022-06-22 07:47:00|26542.23|26542.23|26542.23|26542.23|26542.23|26542.23|26542.23|26542.23|0
1655884030000|2022-06-22 07:47:10|26554.85|26554.85|26554.85|26554.85|26554.85|26554.85|26554.85|26554.85|0
1655884070000|2022-06-22 07:47:50|26538.28|26538.28|26538.28|26538.28|26538.28|26538.28|26538.28|26538.28|0
1655884110000|2022-06-22 07:48:30|26531.98|26531.98|26515.42|26515.42|26531.98|26531.98|26515.42|26515.42|0
1655884130000|2022-06-22 07:48:50|26504.37|26504.37|26487.81|26487.81|26504.37|26504.37|26487.81|26487.81|0
1655884190000|2022-06-22 07:49:50|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|26481.51|0
1655884220000|2022-06-22 07:50:20|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|26475.98|0
1655884230000|2022-06-22 07:50:30|26482.29|26482.29|26482.29|26482.29|26482.29|26482.29|26482.29|26482.29|0
1655884240000|2022-06-22 07:50:40|26472.83|26472.83|26472.83|26472.83|26472.83|26472.83|26472.83|26472.83|0
1655884280000|2022-06-22 07:51:20|26461.79|26461.79|26432.61|26432.61|26461.79|26461.79|26432.61|26432.61|0
1655884300000|2022-06-22 07:51:40|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|26421.57|0
1655884310000|2022-06-22 07:51:50|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|26415.26|0
1655884320000|2022-06-22 07:52:00|26412.01|26412.01|26405.71|26405.71|26412.01|26412.01|26405.71|26405.71|0
1655884330000|2022-06-22 07:52:10|26383.62|26383.62|26378.1|26378.1|26383.62|26383.62|26378.1|26378.1|0
1655884340000|2022-06-22 07:52:20|26372.58|26372.58|26372.58|26372.58|26372.58|26372.58|26372.58|26372.58|0
1655884390000|2022-06-22 07:53:10|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|0
1655884400000|2022-06-22 07:53:20|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884430000|2022-06-22 07:53:50|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|26382.84|0
1655884490000|2022-06-22 07:54:50|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|0
1655884510000|2022-06-22 07:55:10|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884530000|2022-06-22 07:55:30|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|26360.76|0
1655884560000|2022-06-22 07:56:00|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884570000|2022-06-22 07:56:10|26382.84|26382.84|26377.32|26377.32|26382.84|26382.84|26377.32|26377.32|0
1655884610000|2022-06-22 07:56:50|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884620000|2022-06-22 07:57:00|26377.32|26377.32|26377.32|26377.32|26377.32|26377.32|26377.32|26377.32|0
1655884630000|2022-06-22 07:57:10|26393.88|26393.88|26393.88|26393.88|26393.88|26393.88|26393.88|26393.88|0
1655884660000|2022-06-22 07:57:40|26404.92|26404.92|26399.4|26399.4|26404.92|26404.92|26399.4|26399.4|0
1655884670000|2022-06-22 07:57:50|26410.44|26410.44|26410.44|26410.44|26410.44|26410.44|26410.44|26410.44|0
1655884680000|2022-06-22 07:58:00|26421.48|26421.48|26421.48|26421.48|26421.48|26421.48|26421.48|26421.48|0
1655884720000|2022-06-22 07:58:40|26404.92|26404.92|26393.88|26393.88|26404.92|26404.92|26393.88|26393.88|0
1655884750000|2022-06-22 07:59:10|26377.32|26377.32|26371.8|26371.8|26377.32|26377.32|26371.8|26371.8|0
1655884790000|2022-06-22 07:59:50|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|0
1655884810000|2022-06-22 08:00:10|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884820000|2022-06-22 08:00:20|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|0
1655884870000|2022-06-22 08:01:10|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|26371.8|0
1655884890000|2022-06-22 08:01:30|26360.76|26360.76|26355.23|26355.23|26360.76|26360.76|26355.23|26355.23|0
1655884930000|2022-06-22 08:02:10|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|26333.46|0
1655884940000|2022-06-22 08:02:20|26342.92|26342.92|26333.27|26333.27|26342.92|26342.92|26333.27|26333.27|0
1655884950000|2022-06-22 08:02:30|26336.42|26336.42|26325.38|26325.38|26336.42|26336.42|26325.38|26325.38|0
1655884960000|2022-06-22 08:02:40|26322.23|26322.23|26322.23|26322.23|26322.23|26322.23|26322.23|26322.23|0
1655884970000|2022-06-22 08:02:50|26311.19|26311.19|26311.19|26311.19|26311.19|26311.19|26311.19|26311.19|0
1655884980000|2022-06-22 08:03:00|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|0
1655884990000|2022-06-22 08:03:10|26293.64|26293.64|26293.64|26293.64|26293.64|26293.64|26293.64|26293.64|0
1655885000000|2022-06-22 08:03:20|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|0
1655885040000|2022-06-22 08:04:00|26277.68|26277.68|26277.68|26277.68|26277.68|26277.68|26277.68|26277.68|0
1655885050000|2022-06-22 08:04:10|26283.2|26283.2|26297.49|26297.49|26297.49|26297.49|26283.2|26283.2|0
1655885060000|2022-06-22 08:04:20|26303.8|26303.8|26303.8|26303.8|26303.8|26303.8|26303.8|26303.8|0
1655885180000|2022-06-22 08:06:20|26298.28|26298.28|26291.78|26291.78|26298.28|26298.28|26291.78|26291.78|0
1655885260000|2022-06-22 08:07:40|26285.28|26285.28|26285.28|26285.28|26285.28|26285.28|26285.28|26285.28|0
1655885270000|2022-06-22 08:07:50|26274.24|26274.24|26263.2|26263.2|26274.24|26274.24|26263.2|26263.2|0
1655885280000|2022-06-22 08:08:00|26279.76|26279.76|26279.76|26279.76|26279.76|26279.76|26279.76|26279.76|0
1655885320000|2022-06-22 08:08:40|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|26274.24|0
1655885330000|2022-06-22 08:08:50|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|0
1655885380000|2022-06-22 08:09:40|26258.96|26258.96|26258.96|26258.96|26258.96|26258.96|26258.96|26258.96|0
1655885390000|2022-06-22 08:09:50|26281.05|26281.05|26286.57|26286.57|26286.57|26286.57|26281.05|26281.05|0
1655885400000|2022-06-22 08:10:00|26289.72|26289.72|26289.72|26289.72|26289.72|26289.72|26289.72|26289.72|0
1655885450000|2022-06-22 08:10:50|26300.76|26300.76|26300.76|26300.76|26300.76|26300.76|26300.76|26300.76|0
1655885470000|2022-06-22 08:11:10|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|26311.8|0
1655885550000|2022-06-22 08:12:30|26328.36|26328.36|26339.4|26339.4|26339.4|26339.4|26328.36|26328.36|0
1655885560000|2022-06-22 08:12:40|26342.56|26342.56|26331.52|26331.52|26342.56|26342.56|26331.52|26331.52|0
1655885570000|2022-06-22 08:12:50|26341.27|26341.27|26341.27|26341.27|26341.27|26341.27|26341.27|26341.27|0
1655885670000|2022-06-22 08:14:30|26346.79|26346.79|26335.75|26335.75|26346.79|26346.79|26335.75|26335.75|0
1655885700000|2022-06-22 08:15:00|26330.23|26330.23|26314.96|26314.96|26330.23|26330.23|26314.96|26314.96|0
1655885710000|2022-06-22 08:15:10|26305.49|26305.49|26305.49|26305.49|26305.49|26305.49|26305.49|26305.49|0
1655885730000|2022-06-22 08:15:30|26283.41|26283.41|26283.41|26283.41|26283.41|26283.41|26283.41|26283.41|0
1655885750000|2022-06-22 08:15:50|26280.16|26280.16|26280.16|26280.16|26280.16|26280.16|26280.16|26280.16|0
1655885860000|2022-06-22 08:17:40|26285.68|26285.68|26285.68|26285.68|26285.68|26285.68|26285.68|26285.68|0
1655885880000|2022-06-22 08:18:00|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|26295.14|0
1655885900000|2022-06-22 08:18:20|26291.99|26291.99|26291.99|26291.99|26291.99|26291.99|26291.99|26291.99|0
1655885910000|2022-06-22 08:18:30|26280.95|26280.95|26280.95|26280.95|26280.95|26280.95|26280.95|26280.95|0
1655885920000|2022-06-22 08:18:40|26275.43|26275.43|26275.43|26275.43|26275.43|26275.43|26275.43|26275.43|0
1655885970000|2022-06-22 08:19:30|26253.35|26253.35|26253.35|26253.35|26253.35|26253.35|26253.35|26253.35|0
1655885980000|2022-06-22 08:19:40|26247.83|26247.83|26247.83|26247.83|26247.83|26247.83|26247.83|26247.83|0
1655886020000|2022-06-22 08:20:20|26258.87|26258.87|26258.87|26258.87|26258.87|26258.87|26258.87|26258.87|0
1655886070000|2022-06-22 08:21:10|26269.91|26269.91|26275.43|26275.43|26275.43|26275.43|26269.91|26269.91|0
1655886120000|2022-06-22 08:22:00|26291.99|26291.99|26328.84|26328.84|26328.84|26328.84|26291.99|26291.99|0
1655886130000|2022-06-22 08:22:10|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|0
1655886160000|2022-06-22 08:22:40|26354.08|26354.08|26354.08|26354.08|26354.08|26354.08|26354.08|26354.08|0
1655886200000|2022-06-22 08:23:20|26332|26332|26332|26332|26332|26332|26332|26332|0
1655886220000|2022-06-22 08:23:40|26320.96|26320.96|26301.24|26301.24|26320.96|26320.96|26301.24|26301.24|0
1655886330000|2022-06-22 08:25:30|26312.28|26312.28|26312.28|26312.28|26312.28|26312.28|26312.28|26312.28|0
1655886340000|2022-06-22 08:25:40|26301.24|26301.24|26301.24|26301.24|26301.24|26301.24|26301.24|26301.24|0
1655886350000|2022-06-22 08:25:50|26306.76|26306.76|26346.19|26346.19|26346.19|26346.19|26306.76|26306.76|0
1655886360000|2022-06-22 08:26:00|26335.15|26335.15|26335.15|26335.15|26335.15|26335.15|26335.15|26335.15|0
1655886390000|2022-06-22 08:26:30|26346.19|26346.19|26346.19|26346.19|26346.19|26346.19|26346.19|26346.19|0
1655886400000|2022-06-22 08:26:40|26352.5|26352.5|26360.39|26360.39|26360.39|26360.39|26352.5|26352.5|0
1655886440000|2022-06-22 08:27:20|26354.87|26354.87|26345.4|26345.4|26354.87|26354.87|26345.4|26345.4|0
1655886530000|2022-06-22 08:28:50|26328.84|26328.84|26325.69|26325.69|26328.84|26328.84|26325.69|26325.69|0
1655886550000|2022-06-22 08:29:10|26320.17|26320.17|26320.17|26320.17|26320.17|26320.17|26320.17|26320.17|0
1655886590000|2022-06-22 08:29:50|26331.21|26331.21|26334.36|26334.36|26334.36|26334.36|26331.21|26331.21|0
1655886610000|2022-06-22 08:30:10|26323.32|26323.32|26317.8|26317.8|26323.32|26323.32|26317.8|26317.8|0
1655886690000|2022-06-22 08:31:30|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|26328.84|0
1655886720000|2022-06-22 08:32:00|26361.35|26361.35|26372.39|26372.39|26372.39|26372.39|26361.35|26361.35|0
1655886730000|2022-06-22 08:32:10|26369.14|26369.14|26369.14|26369.14|26369.14|26369.14|26369.14|26369.14|0
1655886740000|2022-06-22 08:32:20|26372.39|26372.39|26372.39|26372.39|26372.39|26372.39|26372.39|26372.39|0
1655886780000|2022-06-22 08:33:00|26377.91|26377.91|26409.34|26409.34|26409.34|26409.34|26377.91|26377.91|0
1655886790000|2022-06-22 08:33:10|26403.82|26403.82|26403.82|26403.82|26403.82|26403.82|26403.82|26403.82|0
1655886830000|2022-06-22 08:33:50|26398.3|26398.3|26398.3|26398.3|26398.3|26398.3|26398.3|26398.3|0
1655886880000|2022-06-22 08:34:40|26401.55|26401.55|26398.3|26398.3|26401.55|26401.55|26398.3|26398.3|0
1655886890000|2022-06-22 08:34:50|26404.8|26404.8|26404.8|26404.8|26404.8|26404.8|26404.8|26404.8|0
1655886930000|2022-06-22 08:35:30|26399.28|26399.28|26409.03|26409.03|26409.03|26409.03|26399.28|26399.28|0
1655886950000|2022-06-22 08:35:50|26420.07|26420.07|26420.07|26420.07|26420.07|26420.07|26420.07|26420.07|0
1655886980000|2022-06-22 08:36:20|26431.11|26431.11|26431.11|26431.11|26431.11|26431.11|26431.11|26431.11|0
1655887000000|2022-06-22 08:36:40|26434.36|26434.36|26428.84|26428.84|26434.36|26434.36|26428.84|26428.84|0
1655887020000|2022-06-22 08:37:00|26434.36|26434.36|26424.61|26424.61|26434.36|26434.36|26424.61|26424.61|0
1655887030000|2022-06-22 08:37:10|26427.77|26427.77|26427.77|26427.77|26427.77|26427.77|26427.77|26427.77|0
1655887070000|2022-06-22 08:37:50|26434.07|26434.07|26434.07|26434.07|26434.07|26434.07|26434.07|26434.07|0
1655887080000|2022-06-22 08:38:00|26430.82|26430.82|26408.07|26408.07|26430.82|26430.82|26408.07|26408.07|0
1655887090000|2022-06-22 08:38:10|26401.57|26401.57|26401.57|26401.57|26401.57|26401.57|26401.57|26401.57|0
1655887160000|2022-06-22 08:39:20|26395.07|26395.07|26395.07|26395.07|26395.07|26395.07|26395.07|26395.07|0
1655887170000|2022-06-22 08:39:30|26378.5|26378.5|26367.46|26367.46|26378.5|26378.5|26367.46|26367.46|0
1655887180000|2022-06-22 08:39:40|26361.94|26361.94|26361.94|26361.94|26361.94|26361.94|26361.94|26361.94|0
1655887190000|2022-06-22 08:39:50|26355.44|26355.44|26333.36|26333.36|26355.44|26355.44|26333.36|26333.36|0
1655887200000|2022-06-22 08:40:00|26344.4|26344.4|26338.88|26338.88|26344.4|26344.4|26338.88|26338.88|0
1655887210000|2022-06-22 08:40:10|26333.36|26333.36|26333.36|26333.36|26333.36|26333.36|26333.36|26333.36|0
1655887220000|2022-06-22 08:40:20|26336.51|26336.51|26336.51|26336.51|26336.51|26336.51|26336.51|26336.51|0
1655887230000|2022-06-22 08:40:30|26342.03|26342.03|26359.38|26359.38|26359.38|26359.38|26342.03|26342.03|0
1655887240000|2022-06-22 08:40:40|26353.86|26353.86|26342.82|26342.82|26353.86|26353.86|26342.82|26342.82|0
1655887250000|2022-06-22 08:40:50|26337.3|26337.3|26342.82|26342.82|26342.82|26342.82|26337.3|26337.3|0
1655887260000|2022-06-22 08:41:00|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|0
1655887270000|2022-06-22 08:41:10|26348.34|26348.34|26331.78|26331.78|26348.34|26348.34|26331.78|26331.78|0
1655887280000|2022-06-22 08:41:20|26326.26|26326.26|26326.26|26326.26|26326.26|26326.26|26326.26|26326.26|0
1655887290000|2022-06-22 08:41:30|26320.74|26320.74|26315.22|26315.22|26326.26|26326.26|26315.22|26315.22|0
1655887310000|2022-06-22 08:41:50|26320.74|26320.74|26309.7|26309.7|26320.74|26320.74|26309.7|26309.7|0
1655887320000|2022-06-22 08:42:00|26304.18|26304.18|26331.78|26331.78|26331.78|26331.78|26304.18|26304.18|0
1655887330000|2022-06-22 08:42:10|26320.74|26320.74|26320.74|26320.74|26320.74|26320.74|26320.74|26320.74|0
1655887350000|2022-06-22 08:42:30|26326.26|26326.26|26319.95|26319.95|26326.26|26326.26|26319.95|26319.95|0
1655887360000|2022-06-22 08:42:40|26316.7|26316.7|26306.95|26306.95|26316.7|26316.7|26306.95|26306.95|0
1655887370000|2022-06-22 08:42:50|26317.99|26317.99|26317.99|26317.99|26317.99|26317.99|26317.99|26317.99|0
1655887390000|2022-06-22 08:43:10|26314.74|26314.74|26314.74|26314.74|26314.74|26314.74|26314.74|26314.74|0
1655887440000|2022-06-22 08:44:00|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|0
1655887520000|2022-06-22 08:45:20|26298.18|26298.18|26292.66|26292.66|26298.18|26298.18|26292.66|26292.66|0
1655887530000|2022-06-22 08:45:30|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|0
1655887570000|2022-06-22 08:46:10|26276.1|26276.1|26281.62|26281.62|26281.62|26281.62|26276.1|26276.1|0
1655887600000|2022-06-22 08:46:40|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|0
1655887610000|2022-06-22 08:46:50|26272.94|26272.94|26272.94|26272.94|26272.94|26272.94|26272.94|26272.94|0
1655887620000|2022-06-22 08:47:00|26267.42|26267.42|26267.42|26267.42|26267.42|26267.42|26267.42|26267.42|0
1655887640000|2022-06-22 08:47:20|26261.9|26261.9|26267.42|26267.42|26267.42|26267.42|26261.9|26261.9|0
1655887720000|2022-06-22 08:48:40|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|0
1655887740000|2022-06-22 08:49:00|26295.03|26295.03|26300.55|26300.55|26300.55|26300.55|26295.03|26295.03|0
1655887830000|2022-06-22 08:50:30|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|26303.7|0
1655887840000|2022-06-22 08:50:40|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|0
1655887860000|2022-06-22 08:51:00|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|0
1655887980000|2022-06-22 08:53:00|26325.59|26325.59|26325.59|26325.59|26325.59|26325.59|26325.59|26325.59|0
1655887990000|2022-06-22 08:53:10|26314.55|26314.55|26314.55|26314.55|26314.55|26314.55|26314.55|26314.55|0
1655888020000|2022-06-22 08:53:40|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|0
1655888080000|2022-06-22 08:54:40|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|0
1655888090000|2022-06-22 08:54:50|26320.07|26320.07|26326.38|26326.38|26326.38|26326.38|26320.07|26320.07|0
1655888140000|2022-06-22 08:55:40|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|0
1655888150000|2022-06-22 08:55:50|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|0
1655888190000|2022-06-22 08:56:30|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|26329.53|0
1655888220000|2022-06-22 08:57:00|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|26340.57|0
1655888300000|2022-06-22 08:58:20|26346.09|26346.09|26346.09|26346.09|26346.09|26346.09|26346.09|26346.09|0
1655888410000|2022-06-22 09:00:10|26335.05|26335.05|26335.05|26335.05|26335.05|26335.05|26335.05|26335.05|0
1655888450000|2022-06-22 09:00:50|26338.3|26338.3|26344.8|26344.8|26344.8|26344.8|26338.3|26338.3|0
1655888460000|2022-06-22 09:01:00|26350.32|26350.32|26355.84|26355.84|26355.84|26355.84|26350.32|26350.32|0
1655888470000|2022-06-22 09:01:10|26359.09|26359.09|26364.61|26364.61|26364.61|26364.61|26359.09|26359.09|0
1655888490000|2022-06-22 09:01:30|26348.05|26348.05|26337.01|26337.01|26348.05|26348.05|26337.01|26337.01|0
1655888530000|2022-06-22 09:02:10|26342.53|26342.53|26364.61|26364.61|26364.61|26364.61|26342.53|26342.53|0
1655888580000|2022-06-22 09:03:00|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|26359.09|0
1655888590000|2022-06-22 09:03:10|26348.05|26348.05|26337.01|26337.01|26348.05|26348.05|26337.01|26337.01|0
1655888600000|2022-06-22 09:03:20|26331.49|26331.49|26337.01|26337.01|26337.01|26337.01|26331.49|26331.49|0
1655888630000|2022-06-22 09:03:50|26331.49|26331.49|26337.01|26337.01|26337.01|26337.01|26331.49|26331.49|0
1655888650000|2022-06-22 09:04:10|26331.49|26331.49|26325.97|26325.97|26331.49|26331.49|26325.97|26325.97|0
1655888660000|2022-06-22 09:04:20|26320.45|26320.45|26320.45|26320.45|26320.45|26320.45|26320.45|26320.45|0
1655888670000|2022-06-22 09:04:30|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|0
1655888680000|2022-06-22 09:04:40|26331.49|26331.49|26325.97|26325.97|26331.49|26331.49|26325.97|26325.97|0
1655888690000|2022-06-22 09:04:50|26331.49|26331.49|26325.97|26325.97|26331.49|26331.49|26325.97|26325.97|0
1655888700000|2022-06-22 09:05:00|26337.01|26337.01|26348.05|26348.05|26348.05|26348.05|26337.01|26337.01|0
1655888710000|2022-06-22 09:05:10|26337.01|26337.01|26324.99|26324.99|26337.01|26337.01|26324.99|26324.99|0
1655888720000|2022-06-22 09:05:20|26331.3|26331.3|26328.14|26328.14|26331.3|26331.3|26328.14|26328.14|0
1655888760000|2022-06-22 09:06:00|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|0
1655888800000|2022-06-22 09:06:40|26341.55|26341.55|26341.55|26341.55|26341.55|26341.55|26341.55|26341.55|0
1655888930000|2022-06-22 09:08:50|26352.59|26352.59|26330.51|26330.51|26352.59|26352.59|26330.51|26330.51|0
1655888950000|2022-06-22 09:09:10|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|26324.99|0
1655888970000|2022-06-22 09:09:30|26321.74|26321.74|26328.24|26328.24|26328.24|26328.24|26321.74|26321.74|0
1655889020000|2022-06-22 09:10:20|26322.72|26322.72|26317.2|26317.2|26322.72|26322.72|26317.2|26317.2|0
1655889030000|2022-06-22 09:10:30|26307.74|26307.74|26307.74|26307.74|26307.74|26307.74|26307.74|26307.74|0
1655889050000|2022-06-22 09:10:50|26302.22|26302.22|26308.52|26308.52|26308.52|26308.52|26302.22|26302.22|0
1655889130000|2022-06-22 09:12:10|26291.96|26291.96|26286.44|26286.44|26291.96|26291.96|26286.44|26286.44|0
1655889170000|2022-06-22 09:12:50|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|0
1655889180000|2022-06-22 09:13:00|26268.9|26268.9|26274.42|26274.42|26274.42|26274.42|26268.9|26268.9|0
1655889200000|2022-06-22 09:13:20|26263.38|26263.38|26263.38|26263.38|26263.38|26263.38|26263.38|26263.38|0
1655889230000|2022-06-22 09:13:50|26274.42|26274.42|26279.94|26279.94|26279.94|26279.94|26274.42|26274.42|0
1655889240000|2022-06-22 09:14:00|26285.46|26285.46|26282.21|26282.21|26285.46|26285.46|26282.21|26282.21|0
1655889270000|2022-06-22 09:14:30|26293.25|26293.25|26283.5|26283.5|26293.25|26293.25|26283.5|26283.5|0
1655889290000|2022-06-22 09:14:50|26286.75|26286.75|26286.75|26286.75|26286.75|26286.75|26286.75|26286.75|0
1655889340000|2022-06-22 09:15:40|26290|26290|26296.5|26296.5|26296.5|26296.5|26290|26290|0
1655889350000|2022-06-22 09:15:50|26318.58|26318.58|26318.58|26318.58|26318.58|26318.58|26318.58|26318.58|0
1655889470000|2022-06-22 09:17:50|26313.06|26313.06|26313.06|26313.06|26313.06|26313.06|26313.06|26313.06|0
1655889480000|2022-06-22 09:18:00|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|26322.82|0
1655889550000|2022-06-22 09:19:10|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|0
1655889640000|2022-06-22 09:20:40|26339.38|26339.38|26339.38|26339.38|26339.38|26339.38|26339.38|26339.38|0
1655889680000|2022-06-22 09:21:20|26342.63|26342.63|26342.63|26342.63|26342.63|26342.63|26342.63|26342.63|0
1655889690000|2022-06-22 09:21:30|26348.15|26348.15|26337.11|26337.11|26348.15|26348.15|26337.11|26337.11|0
1655889730000|2022-06-22 09:22:10|26348.15|26348.15|26348.15|26348.15|26348.15|26348.15|26348.15|26348.15|0
1655889760000|2022-06-22 09:22:40|26359.19|26359.19|26359.19|26359.19|26359.19|26359.19|26359.19|26359.19|0
1655889770000|2022-06-22 09:22:50|26362.34|26362.34|26362.34|26362.34|26362.34|26362.34|26362.34|26362.34|0
1655889800000|2022-06-22 09:23:20|26365.59|26365.59|26372.1|26372.1|26372.1|26372.1|26365.59|26365.59|0
1655889810000|2022-06-22 09:23:30|26366.57|26366.57|26366.57|26366.57|26366.57|26366.57|26366.57|26366.57|0
1655889820000|2022-06-22 09:23:40|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|26361.05|0
1655889870000|2022-06-22 09:24:30|26355.53|26355.53|26353.17|26353.17|26358.69|26358.69|26353.17|26353.17|0
1655889890000|2022-06-22 09:24:50|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|26347.65|0
1655889910000|2022-06-22 09:25:10|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|0
1655889930000|2022-06-22 09:25:30|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|0
1655890130000|2022-06-22 09:28:50|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|26341.15|0
1655890140000|2022-06-22 09:29:00|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|26346.67|0
1655890170000|2022-06-22 09:29:30|26352.19|26352.19|26352.19|26352.19|26352.19|26352.19|26352.19|26352.19|0
1655890180000|2022-06-22 09:29:40|26357.71|26357.71|26357.71|26357.71|26357.71|26357.71|26357.71|26357.71|0
1655890240000|2022-06-22 09:30:40|26341.15|26341.15|26328.53|26328.53|26341.15|26341.15|26328.53|26328.53|0
1655890250000|2022-06-22 09:30:50|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|0
1655890260000|2022-06-22 09:31:00|26331.49|26331.49|26334.64|26334.64|26334.64|26334.64|26331.49|26331.49|0
1655890270000|2022-06-22 09:31:10|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|26328.34|0
1655890360000|2022-06-22 09:32:40|26325.09|26325.09|26325.09|26325.09|26325.09|26325.09|26325.09|26325.09|0
1655890430000|2022-06-22 09:33:50|26308.52|26308.52|26314.83|26314.83|26314.83|26314.83|26308.52|26308.52|0
1655890440000|2022-06-22 09:34:00|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|0
1655890470000|2022-06-22 09:34:30|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|26306.16|0
1655890480000|2022-06-22 09:34:40|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|26311.68|0
1655890540000|2022-06-22 09:35:40|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|0
1655890590000|2022-06-22 09:36:30|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|26305.37|0
1655890620000|2022-06-22 09:37:00|26311.87|26311.87|26318.37|26318.37|26318.37|26318.37|26311.87|26311.87|0
1655890630000|2022-06-22 09:37:10|26328.13|26328.13|26341.44|26341.44|26341.44|26341.44|26328.13|26328.13|0
1655890650000|2022-06-22 09:37:30|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|0
1655890730000|2022-06-22 09:38:50|26315.12|26315.12|26315.12|26315.12|26315.12|26315.12|26315.12|26315.12|0
1655890750000|2022-06-22 09:39:10|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|0
1655890790000|2022-06-22 09:39:50|26326.16|26326.16|26326.16|26326.16|26326.16|26326.16|26326.16|26326.16|0
1655890800000|2022-06-22 09:40:00|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|26320.64|0
1655890940000|2022-06-22 09:42:20|26327.14|26327.14|26327.14|26327.14|26327.14|26327.14|26327.14|26327.14|0
1655890960000|2022-06-22 09:42:40|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|0
1655890970000|2022-06-22 09:42:50|26320.34|26320.34|26320.34|26320.34|26320.34|26320.34|26320.34|26320.34|0
1655890980000|2022-06-22 09:43:00|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|0
1655891050000|2022-06-22 09:44:10|26320.34|26320.34|26325.86|26325.86|26325.86|26325.86|26320.34|26320.34|0
1655891080000|2022-06-22 09:44:40|26329.11|26329.11|26345.67|26345.67|26345.67|26345.67|26329.11|26329.11|0
1655891090000|2022-06-22 09:44:50|26342.42|26342.42|26342.42|26342.42|26342.42|26342.42|26342.42|26342.42|0
1655891100000|2022-06-22 09:45:00|26336.9|26336.9|26336.9|26336.9|26336.9|26336.9|26336.9|26336.9|0
1655891130000|2022-06-22 09:45:30|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|0
1655891140000|2022-06-22 09:45:40|26351.09|26351.09|26351.09|26351.09|26351.09|26351.09|26351.09|26351.09|0
1655891190000|2022-06-22 09:46:30|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|0
1655891200000|2022-06-22 09:46:40|26343.2|26343.2|26343.2|26343.2|26343.2|26343.2|26343.2|26343.2|0
1655891210000|2022-06-22 09:46:50|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|0
1655891260000|2022-06-22 09:47:40|26334.53|26334.53|26334.53|26334.53|26334.53|26334.53|26334.53|26334.53|0
1655891350000|2022-06-22 09:49:10|26323.49|26323.49|26316.99|26316.99|26323.49|26323.49|26316.99|26316.99|0
1655891380000|2022-06-22 09:49:40|26313.74|26313.74|26310.58|26310.58|26313.74|26313.74|26310.58|26310.58|0
1655891390000|2022-06-22 09:49:50|26305.06|26305.06|26305.06|26305.06|26305.06|26305.06|26305.06|26305.06|0
1655891400000|2022-06-22 09:50:00|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|0
1655891410000|2022-06-22 09:50:10|26307.33|26307.33|26307.33|26307.33|26307.33|26307.33|26307.33|26307.33|0
1655891430000|2022-06-22 09:50:30|26312.85|26312.85|26307.33|26307.33|26312.85|26312.85|26307.33|26307.33|0
1655891630000|2022-06-22 09:53:50|26318.37|26318.37|26318.37|26318.37|26318.37|26318.37|26318.37|26318.37|0
1655891710000|2022-06-22 09:55:10|26334.93|26334.93|26334.93|26334.93|26334.93|26334.93|26334.93|26334.93|0
1655891750000|2022-06-22 09:55:50|26318.37|26318.37|26337.3|26337.3|26337.3|26337.3|26318.37|26318.37|0
1655891760000|2022-06-22 09:56:00|26334.24|26334.24|26321.62|26321.62|26334.24|26334.24|26321.62|26321.62|0
1655891770000|2022-06-22 09:56:10|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|0
1655891850000|2022-06-22 09:57:30|26299.54|26299.54|26299.54|26299.54|26299.54|26299.54|26299.54|26299.54|0
1655891940000|2022-06-22 09:59:00|26294.02|26294.02|26294.02|26294.02|26294.02|26294.02|26294.02|26294.02|0
1655891990000|2022-06-22 09:59:50|26287.52|26287.52|26287.52|26287.52|26287.52|26287.52|26287.52|26287.52|0
1655892010000|2022-06-22 10:00:10|26284.27|26284.27|26284.27|26284.27|26284.27|26284.27|26284.27|26284.27|0
1655892050000|2022-06-22 10:00:50|26273.23|26273.23|26255.88|26255.88|26273.23|26273.23|26255.88|26255.88|0
1655892060000|2022-06-22 10:01:00|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|26250.36|0
1655892110000|2022-06-22 10:01:50|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|0
1655892180000|2022-06-22 10:03:00|26239.32|26239.32|26239.32|26239.32|26239.32|26239.32|26239.32|26239.32|0
1655892220000|2022-06-22 10:03:40|26233.8|26233.8|26239.32|26239.32|26239.32|26239.32|26233.8|26233.8|0
1655892250000|2022-06-22 10:04:10|26233.8|26233.8|26239.32|26239.32|26239.32|26239.32|26233.8|26233.8|0
1655892260000|2022-06-22 10:04:20|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|26244.84|0
1655892300000|2022-06-22 10:05:00|26261.4|26261.4|26285.44|26285.44|26285.44|26285.44|26261.4|26261.4|0
1655892390000|2022-06-22 10:06:30|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|0
1655892400000|2022-06-22 10:06:40|26296.49|26296.49|26302.79|26302.79|26302.79|26302.79|26296.49|26296.49|0
1655892550000|2022-06-22 10:09:10|26291.75|26291.75|26291.75|26291.75|26291.75|26291.75|26291.75|26291.75|0
1655892630000|2022-06-22 10:10:30|26308.31|26308.31|26308.31|26308.31|26308.31|26308.31|26308.31|26308.31|0
1655892820000|2022-06-22 10:13:40|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|0
1655892900000|2022-06-22 10:15:00|26310.68|26310.68|26310.68|26310.68|26310.68|26310.68|26310.68|26310.68|0
1655892930000|2022-06-22 10:15:30|26343.8|26343.8|26310.68|26310.68|26343.8|26343.8|26310.68|26310.68|0
1655892940000|2022-06-22 10:15:40|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|26305.16|0
1655893040000|2022-06-22 10:17:20|26310.68|26310.68|26313.93|26313.93|26313.93|26313.93|26310.68|26310.68|0
1655893050000|2022-06-22 10:17:30|26320.43|26320.43|26323.68|26323.68|26323.68|26323.68|26320.43|26320.43|0
1655893060000|2022-06-22 10:17:40|26318.16|26318.16|26318.16|26318.16|26318.16|26318.16|26318.16|26318.16|0
1655893080000|2022-06-22 10:18:00|26323.68|26323.68|26323.68|26323.68|26323.68|26323.68|26323.68|26323.68|0
1655893120000|2022-06-22 10:18:40|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|0
1655893130000|2022-06-22 10:18:50|26329.2|26329.2|26329.2|26329.2|26329.2|26329.2|26329.2|26329.2|0
1655893190000|2022-06-22 10:19:50|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|0
1655893200000|2022-06-22 10:20:00|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|26345.76|0
1655893280000|2022-06-22 10:21:20|26356.81|26356.81|26356.81|26356.81|26356.81|26356.81|26356.81|26356.81|0
1655893290000|2022-06-22 10:21:30|26363.31|26363.31|26369.81|26369.81|26369.81|26369.81|26363.31|26363.31|0
1655893300000|2022-06-22 10:21:40|26373.06|26373.06|26373.06|26373.06|26373.06|26373.06|26373.06|26373.06|0
1655893310000|2022-06-22 10:21:50|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|0
1655893380000|2022-06-22 10:23:00|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|0
1655893440000|2022-06-22 10:24:00|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|26384.1|0
1655893490000|2022-06-22 10:24:50|26387.25|26387.25|26387.25|26387.25|26387.25|26387.25|26387.25|26387.25|0
1655893550000|2022-06-22 10:25:50|26377.79|26377.79|26374.64|26374.64|26377.79|26377.79|26374.64|26374.64|0
1655893560000|2022-06-22 10:26:00|26365.18|26365.18|26358.87|26358.87|26365.18|26365.18|26358.87|26358.87|0
1655893580000|2022-06-22 10:26:20|26362.02|26362.02|26358.87|26358.87|26362.02|26362.02|26358.87|26358.87|0
1655893600000|2022-06-22 10:26:40|26362.02|26362.02|26362.02|26362.02|26362.02|26362.02|26362.02|26362.02|0
1655893620000|2022-06-22 10:27:00|26365.18|26365.18|26365.18|26365.18|26365.18|26365.18|26365.18|26365.18|0
1655893630000|2022-06-22 10:27:10|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|0
1655893650000|2022-06-22 10:27:30|26350.88|26350.88|26350.88|26350.88|26350.88|26350.88|26350.88|26350.88|0
1655893710000|2022-06-22 10:28:30|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|26354.13|0
1655893740000|2022-06-22 10:29:00|26332.05|26332.05|26326.53|26326.53|26332.05|26332.05|26326.53|26326.53|0
1655893750000|2022-06-22 10:29:10|26332.05|26332.05|26332.05|26332.05|26332.05|26332.05|26332.05|26332.05|0
1655893770000|2022-06-22 10:29:30|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|0
1655893790000|2022-06-22 10:29:50|26343.09|26343.09|26343.09|26343.09|26343.09|26343.09|26343.09|26343.09|0
1655893800000|2022-06-22 10:30:00|26337.57|26337.57|26340.82|26340.82|26340.82|26340.82|26337.57|26337.57|0
1655893810000|2022-06-22 10:30:10|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|0
1655893850000|2022-06-22 10:30:50|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|26355.02|0
1655893960000|2022-06-22 10:32:40|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|26343.98|0
1655893980000|2022-06-22 10:33:00|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|0
1655894040000|2022-06-22 10:34:00|26321.9|26321.9|26321.9|26321.9|26321.9|26321.9|26321.9|26321.9|0
1655894070000|2022-06-22 10:34:30|26310.86|26310.86|26310.86|26310.86|26310.86|26310.86|26310.86|26310.86|0
1655894100000|2022-06-22 10:35:00|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|0
1655894140000|2022-06-22 10:35:40|26343.67|26343.67|26343.67|26343.67|26343.67|26343.67|26343.67|26343.67|0
1655894160000|2022-06-22 10:36:00|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|0
1655894310000|2022-06-22 10:38:30|26323.86|26323.86|26323.86|26323.86|26323.86|26323.86|26323.86|26323.86|0
1655894380000|2022-06-22 10:39:40|26318.34|26318.34|26329.38|26329.38|26329.38|26329.38|26318.34|26318.34|0
1655894450000|2022-06-22 10:40:50|26318.34|26318.34|26318.34|26318.34|26318.34|26318.34|26318.34|26318.34|0
1655894470000|2022-06-22 10:41:10|26315.09|26315.09|26324.84|26324.84|26324.84|26324.84|26315.09|26315.09|0
1655894510000|2022-06-22 10:41:50|26331.15|26331.15|26331.15|26331.15|26331.15|26331.15|26331.15|26331.15|0
1655894520000|2022-06-22 10:42:00|26334.4|26334.4|26340.9|26340.9|26340.9|26340.9|26334.4|26334.4|0
1655894550000|2022-06-22 10:42:30|26337.65|26337.65|26334.4|26334.4|26337.65|26337.65|26334.4|26334.4|0
1655894560000|2022-06-22 10:42:40|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|26328.88|0
1655894580000|2022-06-22 10:43:00|26312.32|26312.32|26312.32|26312.32|26312.32|26312.32|26312.32|26312.32|0
1655894650000|2022-06-22 10:44:10|26317.84|26317.84|26317.84|26317.84|26317.84|26317.84|26317.84|26317.84|0
1655894700000|2022-06-22 10:45:00|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|0
1655894740000|2022-06-22 10:45:40|26326.51|26326.51|26326.51|26326.51|26326.51|26326.51|26326.51|26326.51|0
1655894750000|2022-06-22 10:45:50|26337.55|26337.55|26337.55|26337.55|26337.55|26337.55|26337.55|26337.55|0
1655894870000|2022-06-22 10:47:50|26344.05|26344.05|26344.05|26344.05|26344.05|26344.05|26344.05|26344.05|0
1655894880000|2022-06-22 10:48:00|26340.9|26340.9|26337.74|26337.74|26340.9|26340.9|26337.74|26337.74|0
1655894910000|2022-06-22 10:48:30|26340.9|26340.9|26340.9|26340.9|26340.9|26340.9|26340.9|26340.9|0
1655895060000|2022-06-22 10:51:00|26335.38|26335.38|26335.38|26335.38|26335.38|26335.38|26335.38|26335.38|0
1655895110000|2022-06-22 10:51:50|26340.9|26340.9|26344.15|26344.15|26344.15|26344.15|26340.9|26340.9|0
1655895150000|2022-06-22 10:52:30|26355.19|26355.19|26355.19|26355.19|26355.19|26355.19|26355.19|26355.19|0
1655895180000|2022-06-22 10:53:00|26349.67|26349.67|26349.67|26349.67|26349.67|26349.67|26349.67|26349.67|0
1655895210000|2022-06-22 10:53:30|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|0
1655895250000|2022-06-22 10:54:10|26338.63|26338.63|26338.63|26338.63|26338.63|26338.63|26338.63|26338.63|0
1655895370000|2022-06-22 10:56:10|26345.13|26345.13|26345.13|26345.13|26345.13|26345.13|26345.13|26345.13|0
1655895430000|2022-06-22 10:57:10|26339.61|26339.61|26339.61|26339.61|26339.61|26339.61|26339.61|26339.61|0
1655895540000|2022-06-22 10:59:00|26336.46|26336.46|26297.45|26297.45|26336.46|26336.46|26297.45|26297.45|0
1655895550000|2022-06-22 10:59:10|26286.41|26286.41|26262.36|26262.36|26286.41|26286.41|26262.36|26262.36|0
1655895560000|2022-06-22 10:59:20|26246.11|26246.11|26259.11|26259.11|26259.11|26259.11|26246.11|26246.11|0
1655895570000|2022-06-22 10:59:30|26255.86|26255.86|26252.61|26252.61|26255.86|26255.86|26249.36|26249.36|0
1655895580000|2022-06-22 10:59:40|26242.86|26242.86|26233.11|26233.11|26242.86|26242.86|26233.11|26233.11|0
1655895590000|2022-06-22 10:59:50|26226.61|26226.61|26220.2|26220.2|26226.61|26226.61|26220.2|26220.2|0
1655895600000|2022-06-22 11:00:00|26209.16|26209.16|26250.65|26250.65|26250.65|26250.65|26209.16|26209.16|0
1655895610000|2022-06-22 11:00:10|26239.61|26239.61|26239.61|26239.61|26239.61|26239.61|26239.61|26239.61|0
1655895620000|2022-06-22 11:00:20|26246.11|26246.11|26267.79|26267.79|26267.79|26267.79|26246.11|26246.11|0
1655895640000|2022-06-22 11:00:40|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|0
1655895680000|2022-06-22 11:01:20|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|26267.79|0
1655895690000|2022-06-22 11:01:30|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|26278.83|0
1655895720000|2022-06-22 11:02:00|26307.99|26307.99|26298.24|26298.24|26307.99|26307.99|26298.24|26298.24|0
1655895730000|2022-06-22 11:02:10|26303.76|26303.76|26292.71|26292.71|26303.76|26303.76|26292.71|26292.71|0
1655895760000|2022-06-22 11:02:40|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|0
1655895770000|2022-06-22 11:02:50|26325.84|26325.84|26325.84|26325.84|26325.84|26325.84|26325.84|26325.84|0
1655895780000|2022-06-22 11:03:00|26314.8|26314.8|26314.8|26314.8|26314.8|26314.8|26314.8|26314.8|0
1655895820000|2022-06-22 11:03:40|26309.28|26309.28|26309.28|26309.28|26309.28|26309.28|26309.28|26309.28|0
1655895860000|2022-06-22 11:04:20|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|26298.24|0
1655895870000|2022-06-22 11:04:30|26307.99|26307.99|26302.47|26302.47|26307.99|26307.99|26296.95|26296.95|0
1655895920000|2022-06-22 11:05:20|26307.99|26307.99|26307.99|26307.99|26307.99|26307.99|26307.99|26307.99|0
1655895930000|2022-06-22 11:05:30|26314.29|26314.29|26314.29|26314.29|26314.29|26314.29|26314.29|26314.29|0
1655896030000|2022-06-22 11:07:10|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|0
1655896040000|2022-06-22 11:07:20|26323.07|26323.07|26326.22|26326.22|26326.22|26326.22|26323.07|26323.07|0
1655896070000|2022-06-22 11:07:50|26331.74|26331.74|26331.74|26331.74|26331.74|26331.74|26331.74|26331.74|0
1655896090000|2022-06-22 11:08:10|26326.22|26326.22|26314.2|26314.2|26326.22|26326.22|26310.95|26310.95|0
1655896140000|2022-06-22 11:09:00|26319.72|26319.72|26325.24|26325.24|26325.24|26325.24|26314.2|26314.2|0
1655896160000|2022-06-22 11:09:20|26319.72|26319.72|26319.72|26319.72|26319.72|26319.72|26319.72|26319.72|0
1655896260000|2022-06-22 11:11:00|26336.28|26336.28|26339.53|26339.53|26339.53|26339.53|26336.28|26336.28|0
1655896340000|2022-06-22 11:12:20|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|0
1655896350000|2022-06-22 11:12:30|26350.57|26350.57|26350.57|26350.57|26350.57|26350.57|26350.57|26350.57|0
1655896360000|2022-06-22 11:12:40|26345.05|26345.05|26341.9|26341.9|26345.05|26345.05|26341.9|26341.9|0
1655896440000|2022-06-22 11:14:00|26336.38|26336.38|26336.38|26336.38|26336.38|26336.38|26336.38|26336.38|0
1655896500000|2022-06-22 11:15:00|26319.82|26319.82|26314.29|26314.29|26319.82|26319.82|26314.29|26314.29|0
1655896570000|2022-06-22 11:16:10|26325.34|26325.34|26325.34|26325.34|26325.34|26325.34|26325.34|26325.34|0
1655896770000|2022-06-22 11:19:30|26322.18|26322.18|26322.18|26322.18|26322.18|26322.18|26322.18|26322.18|0
1655896780000|2022-06-22 11:19:40|26333.22|26333.22|26346.23|26346.23|26346.23|26346.23|26333.22|26333.22|0
1655896860000|2022-06-22 11:21:00|26340.7|26340.7|26343.96|26343.96|26343.96|26343.96|26340.7|26340.7|0
1655896940000|2022-06-22 11:22:20|26337.65|26337.65|26337.65|26337.65|26337.65|26337.65|26337.65|26337.65|0
1655896950000|2022-06-22 11:22:30|26332.13|26332.13|26332.13|26332.13|26332.13|26332.13|26332.13|26332.13|0
1655896980000|2022-06-22 11:23:00|26337.65|26337.65|26334.4|26334.4|26337.65|26337.65|26334.4|26334.4|0
1655897060000|2022-06-22 11:24:20|26328.09|26328.09|26328.09|26328.09|26328.09|26328.09|26328.09|26328.09|0
1655897080000|2022-06-22 11:24:40|26331.24|26331.24|26334.4|26334.4|26334.4|26334.4|26331.24|26331.24|0
1655897290000|2022-06-22 11:28:10|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|26339.92|0
1655897400000|2022-06-22 11:30:00|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|0
1655897440000|2022-06-22 11:30:40|26348.69|26348.69|26354.21|26354.21|26354.21|26354.21|26348.69|26348.69|0
1655897450000|2022-06-22 11:30:50|26359.73|26359.73|26359.73|26359.73|26359.73|26359.73|26359.73|26359.73|0
1655897700000|2022-06-22 11:35:00|26356.48|26356.48|26342.19|26342.19|26356.48|26356.48|26342.19|26342.19|0
1655897900000|2022-06-22 11:38:20|26336.67|26336.67|26336.67|26336.67|26336.67|26336.67|26336.67|26336.67|0
1655897920000|2022-06-22 11:38:40|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|0
1655897950000|2022-06-22 11:39:10|26352.82|26352.82|26352.82|26352.82|26352.82|26352.82|26352.82|26352.82|0
1655897970000|2022-06-22 11:39:30|26349.57|26349.57|26343.07|26343.07|26349.57|26349.57|26343.07|26343.07|0
1655897980000|2022-06-22 11:39:40|26349.57|26349.57|26344.05|26344.05|26349.57|26349.57|26344.05|26344.05|0
1655897990000|2022-06-22 11:39:50|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|26338.53|0
1655898000000|2022-06-22 11:40:00|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|0
1655898010000|2022-06-22 11:40:10|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|0
1655898090000|2022-06-22 11:41:30|26341.69|26341.69|26341.69|26341.69|26341.69|26341.69|26341.69|26341.69|0
1655898290000|2022-06-22 11:44:50|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|26336.17|0
1655898370000|2022-06-22 11:46:10|26342.67|26342.67|26342.67|26342.67|26342.67|26342.67|26342.67|26342.67|0
1655898410000|2022-06-22 11:46:50|26337.15|26337.15|26337.15|26337.15|26337.15|26337.15|26337.15|26337.15|0
1655898420000|2022-06-22 11:47:00|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|0
1655898470000|2022-06-22 11:47:50|26326.1|26326.1|26326.1|26326.1|26326.1|26326.1|26326.1|26326.1|0
1655898490000|2022-06-22 11:48:10|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|26331.63|0
1655898520000|2022-06-22 11:48:40|26344.63|26344.63|26344.63|26344.63|26344.63|26344.63|26344.63|26344.63|0
1655898570000|2022-06-22 11:49:30|26350.15|26350.15|26350.15|26350.15|26350.15|26350.15|26350.15|26350.15|0
1655898610000|2022-06-22 11:50:10|26353.3|26353.3|26356.46|26356.46|26356.46|26356.46|26353.3|26353.3|0
1655898720000|2022-06-22 11:52:00|26346.7|26346.7|26336.95|26336.95|26349.95|26349.95|26336.95|26336.95|0
1655898770000|2022-06-22 11:52:50|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|26331.43|0
1655898780000|2022-06-22 11:53:00|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|0
1655898960000|2022-06-22 11:56:00|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|0
1655898970000|2022-06-22 11:56:10|26323.64|26323.64|26323.64|26323.64|26323.64|26323.64|26323.64|26323.64|0
1655899030000|2022-06-22 11:57:10|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|0
1655899160000|2022-06-22 11:59:20|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|26335.66|0
1655899200000|2022-06-22 12:00:00|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|0
1655899260000|2022-06-22 12:01:00|26319.1|26319.1|26289.54|26289.54|26319.1|26319.1|26289.54|26289.54|0
1655899270000|2022-06-22 12:01:10|26286.29|26286.29|26286.29|26286.29|26286.29|26286.29|26286.29|26286.29|0
1655899290000|2022-06-22 12:01:30|26291.81|26291.81|26297.33|26297.33|26297.33|26297.33|26286.29|26286.29|0
1655899310000|2022-06-22 12:01:50|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|26302.85|0
1655899340000|2022-06-22 12:02:20|26308.37|26308.37|26305.22|26305.22|26308.37|26308.37|26305.22|26305.22|0
1655899400000|2022-06-22 12:03:20|26308.37|26308.37|26308.37|26308.37|26308.37|26308.37|26308.37|26308.37|0
1655899450000|2022-06-22 12:04:10|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|26313.89|0
1655899490000|2022-06-22 12:04:50|26320.39|26320.39|26320.39|26320.39|26320.39|26320.39|26320.39|26320.39|0
1655899520000|2022-06-22 12:05:20|26314.87|26314.87|26314.87|26314.87|26314.87|26314.87|26314.87|26314.87|0
1655899560000|2022-06-22 12:06:00|26320.39|26320.39|26325.91|26325.91|26325.91|26325.91|26320.39|26320.39|0
1655899660000|2022-06-22 12:07:40|26316.16|26316.16|26316.16|26316.16|26316.16|26316.16|26316.16|26316.16|0
1655899800000|2022-06-22 12:10:00|26319.41|26319.41|26322.66|26322.66|26322.66|26322.66|26319.41|26319.41|0
1655899810000|2022-06-22 12:10:10|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|26325.91|0
1655899830000|2022-06-22 12:10:30|26336.95|26336.95|26336.95|26336.95|26336.95|26336.95|26336.95|26336.95|0
1655899850000|2022-06-22 12:10:50|26340.11|26340.11|26329.07|26329.07|26340.11|26340.11|26329.07|26329.07|0
1655899860000|2022-06-22 12:11:00|26323.54|26323.54|26323.54|26323.54|26323.54|26323.54|26323.54|26323.54|0
1655899940000|2022-06-22 12:12:20|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|0
1655900060000|2022-06-22 12:14:20|26321.18|26321.18|26321.18|26321.18|26321.18|26321.18|26321.18|26321.18|0
1655900070000|2022-06-22 12:14:30|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|26326.7|0
1655900140000|2022-06-22 12:15:40|26329.95|26329.95|26344.24|26344.24|26344.24|26344.24|26329.95|26329.95|0
1655900150000|2022-06-22 12:15:50|26341.09|26341.09|26341.09|26341.09|26341.09|26341.09|26341.09|26341.09|0
1655900160000|2022-06-22 12:16:00|26337.84|26337.84|26341.09|26341.09|26341.09|26341.09|26337.84|26337.84|0
1655900200000|2022-06-22 12:16:40|26344.24|26344.24|26344.24|26344.24|26344.24|26344.24|26344.24|26344.24|0
1655900220000|2022-06-22 12:17:00|26355.28|26355.28|26355.28|26355.28|26355.28|26355.28|26355.28|26355.28|0
1655900230000|2022-06-22 12:17:10|26377.36|26377.36|26377.36|26377.36|26377.36|26377.36|26377.36|26377.36|0
1655900250000|2022-06-22 12:17:30|26360.8|26360.8|26360.8|26360.8|26360.8|26360.8|26360.8|26360.8|0
1655900310000|2022-06-22 12:18:30|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|0
1655900350000|2022-06-22 12:19:10|26360.9|26360.9|26360.9|26360.9|26360.9|26360.9|26360.9|26360.9|0
1655900360000|2022-06-22 12:19:20|26355.38|26355.38|26355.38|26355.38|26355.38|26355.38|26355.38|26355.38|0
1655900400000|2022-06-22 12:20:00|26366.42|26366.42|26366.42|26366.42|26366.42|26366.42|26366.42|26366.42|0
1655900450000|2022-06-22 12:20:50|26371.94|26371.94|26371.94|26371.94|26371.94|26371.94|26371.94|26371.94|0
1655900460000|2022-06-22 12:21:00|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|0
1655900570000|2022-06-22 12:22:50|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|26357.65|0
1655900600000|2022-06-22 12:23:20|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|26368.69|0
1655900640000|2022-06-22 12:24:00|26375.19|26375.19|26375.19|26375.19|26375.19|26375.19|26375.19|26375.19|0
1655900650000|2022-06-22 12:24:10|26369.67|26369.67|26369.67|26369.67|26369.67|26369.67|26369.67|26369.67|0
1655900700000|2022-06-22 12:25:00|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|0
1655900710000|2022-06-22 12:25:10|26361|26361|26361|26361|26361|26361|26361|26361|0
1655900730000|2022-06-22 12:25:30|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|0
1655900740000|2022-06-22 12:25:40|26361|26361|26361|26361|26361|26361|26361|26361|0
1655900820000|2022-06-22 12:27:00|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|26366.52|0
1655900860000|2022-06-22 12:27:40|26363.36|26363.36|26363.36|26363.36|26363.36|26363.36|26363.36|26363.36|0
1655900890000|2022-06-22 12:28:10|26356.86|26356.86|26350.36|26350.36|26356.86|26356.86|26350.36|26350.36|0
1655900960000|2022-06-22 12:29:20|26333.8|26333.8|26333.8|26333.8|26333.8|26333.8|26333.8|26333.8|0
1655900990000|2022-06-22 12:29:50|26320.8|26320.8|26320.8|26320.8|26320.8|26320.8|26320.8|26320.8|0
1655901040000|2022-06-22 12:30:40|26317.64|26317.64|26317.64|26317.64|26317.64|26317.64|26317.64|26317.64|0
1655901100000|2022-06-22 12:31:40|26311.14|26311.14|26311.14|26311.14|26311.14|26311.14|26311.14|26311.14|0
1655901120000|2022-06-22 12:32:00|26307.99|26307.99|26301.49|26301.49|26307.99|26307.99|26301.49|26301.49|0
1655901140000|2022-06-22 12:32:20|26284.92|26284.92|26295.97|26295.97|26295.97|26295.97|26284.92|26284.92|0
1655901150000|2022-06-22 12:32:30|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|26290.44|0
1655901260000|2022-06-22 12:34:20|26295.97|26295.97|26299.22|26299.22|26299.22|26299.22|26295.97|26295.97|0
1655901290000|2022-06-22 12:34:50|26296.06|26296.06|26296.06|26296.06|26296.06|26296.06|26296.06|26296.06|0
1655901320000|2022-06-22 12:35:20|26307.1|26307.1|26307.1|26307.1|26307.1|26307.1|26307.1|26307.1|0
1655901380000|2022-06-22 12:36:20|26312.62|26312.62|26318.14|26318.14|26318.14|26318.14|26312.62|26312.62|0
1655901410000|2022-06-22 12:36:50|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|0
1655901490000|2022-06-22 12:38:10|26309.47|26309.47|26311.74|26311.74|26314.99|26314.99|26309.47|26309.47|0
1655901520000|2022-06-22 12:38:40|26308.59|26308.59|26308.59|26308.59|26308.59|26308.59|26302.28|26302.28|0
1655901530000|2022-06-22 12:38:50|26311.74|26311.74|26314.89|26314.89|26314.89|26314.89|26311.74|26311.74|0
1655901580000|2022-06-22 12:39:40|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|0
1655901590000|2022-06-22 12:39:50|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|26312.62|0
1655901670000|2022-06-22 12:41:10|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|26318.14|0
1655901710000|2022-06-22 12:41:50|26321.39|26321.39|26321.39|26321.39|26321.39|26321.39|26321.39|26321.39|0
1655901750000|2022-06-22 12:42:30|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|0
1655901910000|2022-06-22 12:45:10|26333.42|26333.42|26342.19|26342.19|26347.71|26347.71|26333.42|26333.42|0
1655901920000|2022-06-22 12:45:20|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|0
1655902060000|2022-06-22 12:47:40|26354.02|26354.02|26354.02|26354.02|26354.02|26354.02|26354.02|26354.02|0
1655902190000|2022-06-22 12:49:50|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|26348.49|0
1655902200000|2022-06-22 12:50:00|26337.45|26337.45|26337.45|26337.45|26337.45|26337.45|26337.45|26337.45|0
1655902210000|2022-06-22 12:50:10|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|0
1655902260000|2022-06-22 12:51:00|26326.41|26326.41|26326.41|26326.41|26326.41|26326.41|26326.41|26326.41|0
1655902280000|2022-06-22 12:51:20|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|26331.93|0
1655902320000|2022-06-22 12:52:00|26341.4|26341.4|26353.22|26353.22|26353.22|26353.22|26341.4|26341.4|0
1655902360000|2022-06-22 12:52:40|26375.98|26375.98|26375.98|26375.98|26375.98|26375.98|26375.98|26375.98|0
1655902370000|2022-06-22 12:52:50|26379.13|26379.13|26379.13|26379.13|26379.13|26379.13|26379.13|26379.13|0
1655902380000|2022-06-22 12:53:00|26372.63|26372.63|26372.63|26372.63|26372.63|26372.63|26372.63|26372.63|0
1655902410000|2022-06-22 12:53:30|26369.38|26369.38|26366.23|26366.23|26369.38|26369.38|26366.23|26366.23|0
1655902420000|2022-06-22 12:53:40|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|0
1655902460000|2022-06-22 12:54:20|26352.03|26352.03|26352.03|26352.03|26352.03|26352.03|26352.03|26352.03|0
1655902530000|2022-06-22 12:55:30|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|26363.07|0
1655902550000|2022-06-22 12:55:50|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|26379.63|0
1655902560000|2022-06-22 12:56:00|26390.67|26390.67|26390.67|26390.67|26390.67|26390.67|26390.67|26390.67|0
1655902570000|2022-06-22 12:56:10|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|0
1655902580000|2022-06-22 12:56:20|26404.87|26404.87|26399.35|26399.35|26404.87|26404.87|26399.35|26399.35|0
1655902630000|2022-06-22 12:57:10|26410.39|26410.39|26398.06|26398.06|26410.39|26410.39|26398.06|26398.06|0
1655902780000|2022-06-22 12:59:40|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|0
1655902790000|2022-06-22 12:59:50|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|0
1655902800000|2022-06-22 13:00:00|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|26392.54|0
1655902810000|2022-06-22 13:00:10|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|26398.06|0
1655902870000|2022-06-22 13:01:10|26401.21|26401.21|26417.77|26417.77|26417.77|26417.77|26401.21|26401.21|0
1655902940000|2022-06-22 13:02:20|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|0
1655903000000|2022-06-22 13:03:20|26445.07|26445.07|26445.07|26445.07|26445.07|26445.07|26445.07|26445.07|0
1655903010000|2022-06-22 13:03:30|26428.51|26428.51|26422.99|26422.99|26428.51|26428.51|26422.99|26422.99|0
1655903020000|2022-06-22 13:03:40|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|26434.03|0
1655903040000|2022-06-22 13:04:00|26421.03|26421.03|26414.52|26414.52|26421.03|26421.03|26414.52|26414.52|0
1655903050000|2022-06-22 13:04:10|26403.48|26403.48|26403.48|26403.48|26403.48|26403.48|26403.48|26403.48|0
1655903100000|2022-06-22 13:05:00|26394.71|26394.71|26388.21|26388.21|26394.71|26394.71|26388.21|26388.21|0
1655903110000|2022-06-22 13:05:10|26385.06|26385.06|26391.36|26391.36|26391.36|26391.36|26385.06|26385.06|0
1655903200000|2022-06-22 13:06:40|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|26380.32|0
1655903210000|2022-06-22 13:06:50|26383.48|26383.48|26377.96|26377.96|26383.48|26383.48|26377.96|26377.96|0
1655903220000|2022-06-22 13:07:00|26383.48|26383.48|26383.48|26383.48|26383.48|26383.48|26383.48|26383.48|0
1655903340000|2022-06-22 13:09:00|26389.98|26389.98|26395.5|26395.5|26395.5|26395.5|26389.98|26389.98|0
1655903350000|2022-06-22 13:09:10|26389.98|26389.98|26389.98|26389.98|26389.98|26389.98|26389.98|26389.98|0
1655903360000|2022-06-22 13:09:20|26401.02|26401.02|26401.02|26401.02|26401.02|26401.02|26401.02|26401.02|0
1655903380000|2022-06-22 13:09:40|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|0
1655903410000|2022-06-22 13:10:10|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|0
1655903420000|2022-06-22 13:10:20|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|0
1655903460000|2022-06-22 13:11:00|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|26407.52|0
1655903490000|2022-06-22 13:11:30|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|0
1655903500000|2022-06-22 13:11:40|26393.33|26393.33|26393.33|26393.33|26393.33|26393.33|26393.33|26393.33|0
1655903560000|2022-06-22 13:12:40|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|0
1655903630000|2022-06-22 13:13:50|26393.33|26393.33|26387.81|26387.81|26393.33|26393.33|26387.81|26387.81|0
1655903670000|2022-06-22 13:14:30|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|26382.29|0
1655903680000|2022-06-22 13:14:40|26376.77|26376.77|26376.77|26376.77|26376.77|26376.77|26376.77|26376.77|0
1655903700000|2022-06-22 13:15:00|26371.24|26371.24|26371.24|26371.24|26371.24|26371.24|26371.24|26371.24|0
1655903750000|2022-06-22 13:15:50|26374.5|26374.5|26377.75|26377.75|26377.75|26377.75|26374.5|26374.5|0
1655903790000|2022-06-22 13:16:30|26368.28|26368.28|26354.09|26354.09|26368.28|26368.28|26354.09|26354.09|0
1655903800000|2022-06-22 13:16:40|26343.05|26343.05|26343.05|26343.05|26343.05|26343.05|26343.05|26343.05|0
1655903820000|2022-06-22 13:17:00|26333.59|26333.59|26333.59|26333.59|26333.59|26333.59|26333.59|26333.59|0
1655903880000|2022-06-22 13:18:00|26323.84|26323.84|26320.58|26320.58|26323.84|26323.84|26320.58|26320.58|0
1655903890000|2022-06-22 13:18:10|26307.97|26307.97|26304.82|26304.82|26307.97|26307.97|26298.51|26298.51|0
1655903900000|2022-06-22 13:18:20|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|0
1655903910000|2022-06-22 13:18:30|26319.01|26319.01|26319.01|26319.01|26319.01|26319.01|26319.01|26319.01|0
1655903920000|2022-06-22 13:18:40|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|26307.97|0
1655903950000|2022-06-22 13:19:10|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|0
1655903970000|2022-06-22 13:19:30|26319.01|26319.01|26313.49|26313.49|26319.01|26319.01|26313.49|26313.49|0
1655903980000|2022-06-22 13:19:40|26330.05|26330.05|26324.53|26324.53|26330.05|26330.05|26324.53|26324.53|0
1655904000000|2022-06-22 13:20:00|26327.68|26327.68|26327.68|26327.68|26327.68|26327.68|26327.68|26327.68|0
1655904010000|2022-06-22 13:20:10|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|0
1655904150000|2022-06-22 13:22:30|26344.25|26344.25|26359.52|26359.52|26359.52|26359.52|26338.73|26338.73|0
1655904160000|2022-06-22 13:22:40|26362.67|26362.67|26362.67|26362.67|26362.67|26362.67|26362.67|26362.67|0
1655904180000|2022-06-22 13:23:00|26368.19|26368.19|26368.19|26368.19|26368.19|26368.19|26368.19|26368.19|0
1655904230000|2022-06-22 13:23:50|26371.44|26371.44|26371.44|26371.44|26371.44|26371.44|26371.44|26371.44|0
1655904360000|2022-06-22 13:26:00|26365.92|26365.92|26371.44|26371.44|26371.44|26371.44|26365.92|26365.92|0
1655904370000|2022-06-22 13:26:10|26360.4|26360.4|26365.92|26365.92|26365.92|26365.92|26360.4|26360.4|0
1655904380000|2022-06-22 13:26:20|26354.88|26354.88|26349.36|26349.36|26354.88|26354.88|26349.36|26349.36|0
1655904420000|2022-06-22 13:27:00|26360.4|26360.4|26363.65|26363.65|26363.65|26363.65|26360.4|26360.4|0
1655904430000|2022-06-22 13:27:10|26376.65|26376.65|26370.15|26370.15|26376.65|26376.65|26370.15|26370.15|0
1655904440000|2022-06-22 13:27:20|26381.19|26381.19|26378.04|26378.04|26381.19|26381.19|26378.04|26378.04|0
1655904480000|2022-06-22 13:28:00|26389.08|26389.08|26394.6|26394.6|26394.6|26394.6|26389.08|26389.08|0
1655904490000|2022-06-22 13:28:10|26400.91|26400.91|26400.91|26400.91|26400.91|26400.91|26400.91|26400.91|0
1655904500000|2022-06-22 13:28:20|26397.66|26397.66|26397.66|26397.66|26397.66|26397.66|26397.66|26397.66|0
1655904520000|2022-06-22 13:28:40|26408.7|26408.7|26414.22|26414.22|26414.22|26414.22|26408.7|26408.7|0
1655904540000|2022-06-22 13:29:00|26417.37|26417.37|26417.37|26417.37|26417.37|26417.37|26417.37|26417.37|0
1655904590000|2022-06-22 13:29:50|26406.33|26406.33|26389.77|26389.77|26406.33|26406.33|26389.77|26389.77|0
1655904600000|2022-06-22 13:30:00|26392.93|26392.93|26411.45|26411.45|26416.97|26416.97|26392.93|26392.93|0
1655904610000|2022-06-22 13:30:10|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|26414.6|0
1655904620000|2022-06-22 13:30:20|26417.85|26417.85|26423.37|26423.37|26423.37|26423.37|26417.85|26417.85|0
1655904640000|2022-06-22 13:30:40|26428.89|26428.89|26428.89|26428.89|26434.41|26434.41|26428.89|26428.89|0
1655904650000|2022-06-22 13:30:50|26425.64|26425.64|26414.6|26414.6|26425.64|26425.64|26414.6|26414.6|0
1655904660000|2022-06-22 13:31:00|26421.1|26421.1|26421.1|26421.1|26421.1|26421.1|26421.1|26421.1|0
1655904680000|2022-06-22 13:31:20|26448.71|26448.71|26459.75|26459.75|26459.75|26459.75|26443.19|26443.19|0
1655904690000|2022-06-22 13:31:30|26462.9|26462.9|26463.69|26463.69|26471.58|26471.58|26460.53|26460.53|0
1655904700000|2022-06-22 13:31:40|26458.17|26458.17|26458.17|26458.17|26458.17|26458.17|26455.01|26455.01|0
1655904710000|2022-06-22 13:31:50|26464.67|26464.67|26467.82|26467.82|26467.82|26467.82|26464.67|26464.67|0
1655904730000|2022-06-22 13:32:10|26477.28|26477.28|26489.11|26489.11|26489.11|26489.11|26477.28|26477.28|0
1655904740000|2022-06-22 13:32:20|26483.59|26483.59|26483.59|26483.59|26483.59|26483.59|26478.07|26478.07|0
1655904750000|2022-06-22 13:32:30|26489.11|26489.11|26483.59|26483.59|26489.11|26489.11|26483.59|26483.59|0
1655904780000|2022-06-22 13:33:00|26500.15|26500.15|26517.7|26517.7|26517.7|26517.7|26500.15|26500.15|0
1655904800000|2022-06-22 13:33:20|26523.22|26523.22|26523.22|26523.22|26523.22|26523.22|26523.22|26523.22|0
1655904810000|2022-06-22 13:33:30|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|0
1655904820000|2022-06-22 13:33:40|26529.72|26529.72|26518.68|26518.68|26529.72|26529.72|26518.68|26518.68|0
1655904850000|2022-06-22 13:34:10|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|0
1655904880000|2022-06-22 13:34:40|26529.72|26529.72|26529.72|26529.72|26529.72|26529.72|26529.72|26529.72|0
1655904890000|2022-06-22 13:34:50|26540.76|26540.76|26555.74|26555.74|26555.74|26555.74|26540.76|26540.76|0
1655904900000|2022-06-22 13:35:00|26561.26|26561.26|26555.74|26555.74|26561.26|26561.26|26555.74|26555.74|0
1655904910000|2022-06-22 13:35:10|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|0
1655904920000|2022-06-22 13:35:20|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|0
1655904930000|2022-06-22 13:35:30|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|0
1655904940000|2022-06-22 13:35:40|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|26539.18|0
1655904950000|2022-06-22 13:35:50|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|0
1655904960000|2022-06-22 13:36:00|26522.62|26522.62|26517.1|26517.1|26522.62|26522.62|26517.1|26517.1|0
1655904980000|2022-06-22 13:36:20|26522.62|26522.62|26522.81|26522.81|26525.87|26525.87|26522.62|26522.62|0
1655905010000|2022-06-22 13:36:50|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|26528.33|0
1655905020000|2022-06-22 13:37:00|26522.81|26522.81|26522.81|26522.81|26522.81|26522.81|26522.81|26522.81|0
1655905040000|2022-06-22 13:37:20|26526.06|26526.06|26526.06|26526.06|26526.06|26526.06|26526.06|26526.06|0
1655905050000|2022-06-22 13:37:30|26529.22|26529.22|26560.95|26560.95|26560.95|26560.95|26529.22|26529.22|0
1655905100000|2022-06-22 13:38:20|26557.7|26557.7|26557.7|26557.7|26557.7|26557.7|26557.7|26557.7|0
1655905110000|2022-06-22 13:38:30|26552.18|26552.18|26552.18|26552.18|26552.18|26552.18|26552.18|26552.18|0
1655905160000|2022-06-22 13:39:20|26555.43|26555.43|26555.93|26555.93|26555.93|26555.93|26540.16|26540.16|0
1655905170000|2022-06-22 13:39:30|26552.78|26552.78|26536.21|26536.21|26552.78|26552.78|26536.21|26536.21|0
1655905180000|2022-06-22 13:39:40|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|0
1655905200000|2022-06-22 13:40:00|26535.23|26535.23|26540.75|26540.75|26540.75|26540.75|26535.23|26535.23|0
1655905210000|2022-06-22 13:40:10|26535.23|26535.23|26529.71|26529.71|26535.23|26535.23|26529.71|26529.71|0
1655905220000|2022-06-22 13:40:20|26524.19|26524.19|26509.9|26509.9|26524.19|26524.19|26509.9|26509.9|0
1655905250000|2022-06-22 13:40:50|26506.65|26506.65|26503.5|26503.5|26506.65|26506.65|26503.5|26503.5|0
1655905260000|2022-06-22 13:41:00|26497.98|26497.98|26492.46|26492.46|26497.98|26497.98|26486.94|26486.94|0
1655905270000|2022-06-22 13:41:10|26489.3|26489.3|26457.28|26457.28|26489.3|26489.3|26457.28|26457.28|0
1655905280000|2022-06-22 13:41:20|26454.13|26454.13|26454.13|26454.13|26454.13|26454.13|26454.13|26454.13|0
1655905290000|2022-06-22 13:41:30|26465.17|26465.17|26465.17|26465.17|26465.17|26465.17|26465.17|26465.17|0
1655905300000|2022-06-22 13:41:40|26468.42|26468.42|26465.26|26465.26|26468.42|26468.42|26465.26|26465.26|0
1655905310000|2022-06-22 13:41:50|26459.74|26459.74|26454.22|26454.22|26459.74|26459.74|26454.22|26454.22|0
1655905320000|2022-06-22 13:42:00|26438.45|26438.45|26444.76|26444.76|26444.76|26444.76|26438.45|26438.45|0
1655905330000|2022-06-22 13:42:10|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|26450.28|0
1655905380000|2022-06-22 13:43:00|26456.78|26456.78|26456.78|26456.78|26456.78|26456.78|26456.78|26456.78|0
1655905390000|2022-06-22 13:43:10|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|26459.94|0
1655905410000|2022-06-22 13:43:30|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|0
1655905420000|2022-06-22 13:43:40|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|26452.15|0
1655905450000|2022-06-22 13:44:10|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|26463.19|0
1655905460000|2022-06-22 13:44:20|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|0
1655905470000|2022-06-22 13:44:30|26471.96|26471.96|26471.96|26471.96|26471.96|26471.96|26471.96|26471.96|0
1655905500000|2022-06-22 13:45:00|26477.48|26477.48|26486.94|26486.94|26486.94|26486.94|26477.48|26477.48|0
1655905510000|2022-06-22 13:45:10|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|26509.02|0
1655905540000|2022-06-22 13:45:40|26514.54|26514.54|26514.54|26514.54|26514.54|26514.54|26514.54|26514.54|0
1655905550000|2022-06-22 13:45:50|26509.02|26509.02|26505.96|26505.96|26509.02|26509.02|26502.71|26502.71|0
1655905570000|2022-06-22 13:46:10|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|0
1655905600000|2022-06-22 13:46:40|26489.4|26489.4|26489.4|26489.4|26489.4|26489.4|26489.4|26489.4|0
1655905630000|2022-06-22 13:47:10|26472.84|26472.84|26472.84|26472.84|26472.84|26472.84|26472.84|26472.84|0
1655905640000|2022-06-22 13:47:20|26478.36|26478.36|26472.84|26472.84|26478.36|26478.36|26472.84|26472.84|0
1655905650000|2022-06-22 13:47:30|26483.88|26483.88|26483.88|26483.88|26483.88|26483.88|26483.88|26483.88|0
1655905680000|2022-06-22 13:48:00|26487.04|26487.04|26483.88|26483.88|26487.04|26487.04|26483.88|26483.88|0
1655905690000|2022-06-22 13:48:10|26500.44|26500.44|26500.44|26500.44|26500.44|26500.44|26500.44|26500.44|0
1655905710000|2022-06-22 13:48:30|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|26494.92|0
1655905720000|2022-06-22 13:48:40|26489.4|26489.4|26486.25|26486.25|26489.4|26489.4|26486.25|26486.25|0
1655905740000|2022-06-22 13:49:00|26489.5|26489.5|26483.98|26483.98|26489.5|26489.5|26483.98|26483.98|0
1655905750000|2022-06-22 13:49:10|26495.02|26495.02|26495.02|26495.02|26495.02|26495.02|26495.02|26495.02|0
1655905770000|2022-06-22 13:49:30|26498.27|26498.27|26498.27|26498.27|26498.27|26498.27|26498.27|26498.27|0
1655905780000|2022-06-22 13:49:40|26487.23|26487.23|26484.08|26484.08|26487.23|26487.23|26484.08|26484.08|0
1655905800000|2022-06-22 13:50:00|26480.92|26480.92|26477.77|26477.77|26480.92|26480.92|26477.77|26477.77|0
1655905810000|2022-06-22 13:50:10|26472.25|26472.25|26465.75|26465.75|26472.25|26472.25|26465.75|26465.75|0
1655905830000|2022-06-22 13:50:30|26462.59|26462.59|26462.59|26462.59|26462.59|26462.59|26462.59|26462.59|0
1655905840000|2022-06-22 13:50:40|26459.44|26459.44|26459.44|26459.44|26459.44|26459.44|26459.44|26459.44|0
1655905850000|2022-06-22 13:50:50|26468.9|26468.9|26468.9|26468.9|26468.9|26468.9|26468.9|26468.9|0
1655905860000|2022-06-22 13:51:00|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|26463.38|0
1655905880000|2022-06-22 13:51:20|26466.53|26466.53|26466.53|26466.53|26466.53|26466.53|26466.53|26466.53|0
1655905920000|2022-06-22 13:52:00|26472.05|26472.05|26477.58|26477.58|26477.58|26477.58|26472.05|26472.05|0
1655905930000|2022-06-22 13:52:10|26483.1|26483.1|26483.1|26483.1|26483.1|26483.1|26483.1|26483.1|0
1655905960000|2022-06-22 13:52:40|26486.35|26486.35|26512.66|26512.66|26512.66|26512.66|26486.35|26486.35|0
1655905980000|2022-06-22 13:53:00|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|0
1655905990000|2022-06-22 13:53:10|26512.56|26512.56|26512.56|26512.56|26512.56|26512.56|26512.56|26512.56|0
1655906020000|2022-06-22 13:53:40|26540.16|26540.16|26540.16|26540.16|26540.16|26540.16|26540.16|26540.16|0
1655906030000|2022-06-22 13:53:50|26546.47|26546.47|26560.76|26560.76|26564.01|26564.01|26546.47|26546.47|0
1655906040000|2022-06-22 13:54:00|26555.24|26555.24|26552.88|26552.88|26558.4|26558.4|26552.88|26552.88|0
1655906050000|2022-06-22 13:54:10|26558.4|26558.4|26558.4|26558.4|26558.4|26558.4|26558.4|26558.4|0
1655906060000|2022-06-22 13:54:20|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|0
1655906070000|2022-06-22 13:54:30|26571.21|26571.21|26587.77|26587.77|26587.77|26587.77|26571.21|26571.21|0
1655906080000|2022-06-22 13:54:40|26593.29|26593.29|26593.29|26593.29|26593.29|26593.29|26593.29|26593.29|0
1655906090000|2022-06-22 13:54:50|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|0
1655906100000|2022-06-22 13:55:00|26593.29|26593.29|26605.31|26605.31|26605.31|26605.31|26593.29|26593.29|0
1655906130000|2022-06-22 13:55:30|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|0
1655906140000|2022-06-22 13:55:40|26613.98|26613.98|26613.98|26613.98|26613.98|26613.98|26613.98|26613.98|0
1655906160000|2022-06-22 13:56:00|26597.42|26597.42|26597.42|26597.42|26597.42|26597.42|26597.42|26597.42|0
1655906180000|2022-06-22 13:56:20|26586.38|26586.38|26586.38|26586.38|26586.38|26586.38|26586.38|26586.38|0
1655906190000|2022-06-22 13:56:30|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|0
1655906210000|2022-06-22 13:56:50|26602.94|26602.94|26606.19|26606.19|26606.19|26606.19|26602.94|26602.94|0
1655906220000|2022-06-22 13:57:00|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|0
1655906230000|2022-06-22 13:57:10|26628.28|26628.28|26628.28|26628.28|26628.28|26628.28|26628.28|26628.28|0
1655906240000|2022-06-22 13:57:20|26622.76|26622.76|26622.76|26622.76|26622.76|26622.76|26622.76|26622.76|0
1655906250000|2022-06-22 13:57:30|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|0
1655906260000|2022-06-22 13:57:40|26628.28|26628.28|26631.43|26631.43|26631.43|26631.43|26628.28|26628.28|0
1655906280000|2022-06-22 13:58:00|26642.47|26642.47|26653.51|26653.51|26653.51|26653.51|26642.47|26642.47|0
1655906290000|2022-06-22 13:58:10|26659.03|26659.03|26664.55|26664.55|26675.59|26675.59|26659.03|26659.03|0
1655906300000|2022-06-22 13:58:20|26675.59|26675.59|26675.59|26675.59|26681.11|26681.11|26675.59|26675.59|0
1655906310000|2022-06-22 13:58:30|26670.07|26670.07|26670.07|26670.07|26670.07|26670.07|26670.07|26670.07|0
1655906330000|2022-06-22 13:58:50|26664.55|26664.55|26664.55|26664.55|26664.55|26664.55|26653.51|26653.51|0
1655906350000|2022-06-22 13:59:10|26661.3|26661.3|26661.3|26661.3|26661.3|26661.3|26661.3|26661.3|0
1655906360000|2022-06-22 13:59:20|26666.82|26666.82|26666.82|26666.82|26666.82|26666.82|26666.82|26666.82|0
1655906390000|2022-06-22 13:59:50|26685.75|26685.75|26686.34|26686.34|26686.34|26686.34|26673.72|26673.72|0
1655906400000|2022-06-22 14:00:00|26683.19|26683.19|26683.19|26683.19|26683.19|26683.19|26683.19|26683.19|0
1655906410000|2022-06-22 14:00:10|26688.71|26688.71|26694.23|26694.23|26694.23|26694.23|26688.71|26688.71|0
1655906420000|2022-06-22 14:00:20|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|0
1655906450000|2022-06-22 14:00:50|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|0
1655906480000|2022-06-22 14:01:20|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|0
1655906490000|2022-06-22 14:01:30|26707.63|26707.63|26707.63|26707.63|26707.63|26707.63|26707.63|26707.63|0
1655906510000|2022-06-22 14:01:50|26713.15|26713.15|26718.67|26718.67|26718.67|26718.67|26713.15|26713.15|0
1655906540000|2022-06-22 14:02:20|26713.15|26713.15|26709.9|26709.9|26713.15|26713.15|26709.9|26709.9|0
1655906580000|2022-06-22 14:03:00|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|0
1655906590000|2022-06-22 14:03:10|26682.3|26682.3|26682.3|26682.3|26682.3|26682.3|26682.3|26682.3|0
1655906610000|2022-06-22 14:03:30|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|0
1655906640000|2022-06-22 14:04:00|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|0
1655906650000|2022-06-22 14:04:10|26696.59|26696.59|26707.63|26707.63|26707.63|26707.63|26696.59|26696.59|0
1655906660000|2022-06-22 14:04:20|26710.88|26710.88|26710.88|26710.88|26710.88|26710.88|26710.88|26710.88|0
1655906670000|2022-06-22 14:04:30|26705.36|26705.36|26705.36|26705.36|26705.36|26705.36|26705.36|26705.36|0
1655906700000|2022-06-22 14:05:00|26694.32|26694.32|26683.28|26683.28|26694.32|26694.32|26683.28|26683.28|0
1655906710000|2022-06-22 14:05:10|26672.24|26672.24|26672.24|26672.24|26672.24|26672.24|26672.24|26672.24|0
1655906740000|2022-06-22 14:05:40|26683.28|26683.28|26677.76|26677.76|26683.28|26683.28|26677.76|26677.76|0
1655906750000|2022-06-22 14:05:50|26684.07|26684.07|26684.07|26684.07|26684.07|26684.07|26684.07|26684.07|0
1655906760000|2022-06-22 14:06:00|26689.59|26689.59|26689.59|26689.59|26689.59|26689.59|26689.59|26689.59|0
1655906790000|2022-06-22 14:06:30|26692.74|26692.74|26695.9|26695.9|26695.9|26695.9|26692.74|26692.74|0
1655906800000|2022-06-22 14:06:40|26684.86|26684.86|26684.86|26684.86|26684.86|26684.86|26684.86|26684.86|0
1655906830000|2022-06-22 14:07:10|26691.16|26691.16|26691.16|26691.16|26691.16|26691.16|26691.16|26691.16|0
1655906840000|2022-06-22 14:07:20|26688.01|26688.01|26672.24|26672.24|26688.01|26688.01|26672.24|26672.24|0
1655906860000|2022-06-22 14:07:40|26678.74|26678.74|26678.74|26678.74|26678.74|26678.74|26678.74|26678.74|0
1655906870000|2022-06-22 14:07:50|26689.78|26689.78|26703.98|26703.98|26703.98|26703.98|26689.78|26689.78|0
1655906900000|2022-06-22 14:08:20|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|0
1655906950000|2022-06-22 14:09:10|26717.29|26717.29|26717.29|26717.29|26717.29|26717.29|26717.29|26717.29|0
1655906960000|2022-06-22 14:09:20|26722.81|26722.81|26708.52|26708.52|26722.81|26722.81|26708.52|26708.52|0
1655907000000|2022-06-22 14:10:00|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|26725.08|0
1655907040000|2022-06-22 14:10:40|26731.58|26731.58|26741.04|26741.04|26741.04|26741.04|26731.58|26731.58|0
1655907050000|2022-06-22 14:10:50|26750.5|26750.5|26750.5|26750.5|26750.5|26750.5|26750.5|26750.5|0
1655907110000|2022-06-22 14:11:50|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|26756.02|0
1655907120000|2022-06-22 14:12:00|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|0
1655907140000|2022-06-22 14:12:20|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|0
1655907150000|2022-06-22 14:12:30|26782.65|26782.65|26788.17|26788.17|26788.17|26788.17|26782.65|26782.65|0
1655907170000|2022-06-22 14:12:50|26794.67|26794.67|26794.67|26794.67|26794.67|26794.67|26794.67|26794.67|0
1655907180000|2022-06-22 14:13:00|26767.07|26767.07|26767.07|26767.07|26767.07|26767.07|26767.07|26767.07|0
1655907190000|2022-06-22 14:13:10|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|26761.54|0
1655907210000|2022-06-22 14:13:30|26756.02|26756.02|26767.07|26767.07|26767.07|26767.07|26756.02|26756.02|0
1655907220000|2022-06-22 14:13:40|26770.32|26770.32|26770.32|26770.32|26770.32|26770.32|26770.32|26770.32|0
1655907230000|2022-06-22 14:13:50|26775.84|26775.84|26775.84|26775.84|26775.84|26775.84|26775.84|26775.84|0
1655907240000|2022-06-22 14:14:00|26782.34|26782.34|26793.38|26793.38|26793.38|26793.38|26782.34|26782.34|0
1655907250000|2022-06-22 14:14:10|26805.99|26805.99|26800.47|26800.47|26805.99|26805.99|26800.47|26800.47|0
1655907260000|2022-06-22 14:14:20|26806.78|26806.78|26806.78|26806.78|26806.78|26806.78|26806.78|26806.78|0
1655907290000|2022-06-22 14:14:50|26800.28|26800.28|26800.28|26800.28|26800.28|26800.28|26800.28|26800.28|0
1655907300000|2022-06-22 14:15:00|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|0
1655907330000|2022-06-22 14:15:30|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|0
1655907340000|2022-06-22 14:15:40|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|0
1655907370000|2022-06-22 14:16:10|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|0
1655907380000|2022-06-22 14:16:20|26814.38|26814.38|26792.3|26792.3|26814.38|26814.38|26792.3|26792.3|0
1655907400000|2022-06-22 14:16:40|26795.55|26795.55|26795.55|26795.55|26795.55|26795.55|26795.55|26795.55|0
1655907420000|2022-06-22 14:17:00|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|0
1655907450000|2022-06-22 14:17:30|26804.22|26804.22|26809.74|26809.74|26809.74|26809.74|26804.22|26804.22|0
1655907480000|2022-06-22 14:18:00|26816.24|26816.24|26822.74|26822.74|26822.74|26822.74|26816.24|26816.24|0
1655907490000|2022-06-22 14:18:10|26825.9|26825.9|26859.02|26859.02|26859.02|26859.02|26825.9|26825.9|0
1655907540000|2022-06-22 14:19:00|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|0
1655907600000|2022-06-22 14:20:00|26856.06|26856.06|26852.91|26852.91|26856.06|26856.06|26852.91|26852.91|0
1655907620000|2022-06-22 14:20:20|26869.47|26869.47|26869.47|26869.47|26869.47|26869.47|26869.47|26869.47|0
1655907650000|2022-06-22 14:20:50|26866.22|26866.22|26860.7|26860.7|26866.22|26866.22|26860.7|26860.7|0
1655907660000|2022-06-22 14:21:00|26854.39|26854.39|26848.08|26848.08|26854.39|26854.39|26848.08|26848.08|0
1655907670000|2022-06-22 14:21:10|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|0
1655907690000|2022-06-22 14:21:30|26851.43|26851.43|26854.58|26854.58|26854.58|26854.58|26851.43|26851.43|0
1655907730000|2022-06-22 14:22:10|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|26865.62|0
1655907770000|2022-06-22 14:22:50|26860.1|26860.1|26860.1|26860.1|26860.1|26860.1|26860.1|26860.1|0
1655907780000|2022-06-22 14:23:00|26863.26|26863.26|26863.26|26863.26|26863.26|26863.26|26863.26|26863.26|0
1655907790000|2022-06-22 14:23:10|26866.41|26866.41|26877.45|26877.45|26877.45|26877.45|26866.41|26866.41|0
1655907850000|2022-06-22 14:24:10|26888.49|26888.49|26888.49|26888.49|26888.49|26888.49|26888.49|26888.49|0
1655907880000|2022-06-22 14:24:40|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|0
1655907900000|2022-06-22 14:25:00|26883.95|26883.95|26872.91|26872.91|26894.99|26894.99|26872.91|26872.91|0
1655907910000|2022-06-22 14:25:10|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|0
1655907920000|2022-06-22 14:25:20|26869.66|26869.66|26869.66|26869.66|26869.66|26869.66|26869.66|26869.66|0
1655907960000|2022-06-22 14:26:00|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|0
1655908000000|2022-06-22 14:26:40|26880.7|26880.7|26880.7|26880.7|26880.7|26880.7|26880.7|26880.7|0
1655908020000|2022-06-22 14:27:00|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|0
1655908040000|2022-06-22 14:27:20|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|0
1655908070000|2022-06-22 14:27:50|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|26925.65|0
1655908100000|2022-06-22 14:28:20|26928.9|26928.9|26935.4|26935.4|26935.4|26935.4|26928.9|26928.9|0
1655908110000|2022-06-22 14:28:30|26941.91|26941.91|26941.91|26941.91|26941.91|26941.91|26941.91|26941.91|0
1655908120000|2022-06-22 14:28:40|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|0
1655908160000|2022-06-22 14:29:20|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|26933.14|0
1655908170000|2022-06-22 14:29:30|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|26938.66|0
1655908210000|2022-06-22 14:30:10|26941.81|26941.81|26951.27|26951.27|26951.27|26951.27|26941.81|26941.81|0
1655908230000|2022-06-22 14:30:30|26960.73|26960.73|26973.35|26973.35|26973.35|26973.35|26960.73|26960.73|0
1655908240000|2022-06-22 14:30:40|26970.19|26970.19|26957.39|26957.39|26970.19|26970.19|26957.39|26957.39|0
1655908250000|2022-06-22 14:30:50|26947.92|26947.92|26947.92|26947.92|26947.92|26947.92|26947.92|26947.92|0
1655908280000|2022-06-22 14:31:20|26954.23|26954.23|26948.71|26948.71|26954.23|26954.23|26948.71|26948.71|0
1655908290000|2022-06-22 14:31:30|26965.27|26965.27|26982.81|26982.81|26982.81|26982.81|26965.27|26965.27|0
1655908330000|2022-06-22 14:32:10|26989.12|26989.12|26982.81|26982.81|26989.12|26989.12|26982.81|26982.81|0
1655908340000|2022-06-22 14:32:20|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|0
1655908430000|2022-06-22 14:33:50|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|26960.73|0
1655908440000|2022-06-22 14:34:00|26950.98|26950.98|26950.98|26950.98|26950.98|26950.98|26947.83|26947.83|0
1655908460000|2022-06-22 14:34:20|26947.73|26947.73|26947.73|26947.73|26947.73|26947.73|26947.73|26947.73|0
1655908470000|2022-06-22 14:34:30|26938.27|26938.27|26905.15|26905.15|26938.27|26938.27|26905.15|26905.15|0
1655908520000|2022-06-22 14:35:20|26916.19|26916.19|26919.44|26919.44|26919.44|26919.44|26916.19|26916.19|0
1655908530000|2022-06-22 14:35:30|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|26913.92|0
1655908540000|2022-06-22 14:35:40|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|26908.4|0
1655908560000|2022-06-22 14:36:00|26919.44|26919.44|26924.96|26924.96|26924.96|26924.96|26919.44|26919.44|0
1655908570000|2022-06-22 14:36:10|26947.04|26947.04|26958.08|26958.08|26958.08|26958.08|26947.04|26947.04|0
1655908600000|2022-06-22 14:36:40|26967.54|26967.54|26967.54|26967.54|26967.54|26967.54|26967.54|26967.54|0
1655908610000|2022-06-22 14:36:50|26978.58|26978.58|26978.58|26978.58|26978.58|26978.58|26978.58|26978.58|0
1655908620000|2022-06-22 14:37:00|26991.59|26991.59|26986.07|26986.07|26997.11|26997.11|26986.07|26986.07|0
1655908650000|2022-06-22 14:37:30|26991.59|26991.59|26991.59|26991.59|26991.59|26991.59|26991.59|26991.59|0
1655908720000|2022-06-22 14:38:40|26994.84|26994.84|26998.09|26998.09|26998.09|26998.09|26994.84|26994.84|0
1655908740000|2022-06-22 14:39:00|26992.57|26992.57|26956.79|26956.79|26992.57|26992.57|26956.79|26956.79|0
1655908750000|2022-06-22 14:39:10|26962.31|26962.31|26962.31|26962.31|26962.31|26962.31|26962.31|26962.31|0
1655908760000|2022-06-22 14:39:20|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|0
1655908770000|2022-06-22 14:39:30|26971.08|26971.08|26973.35|26973.35|26973.35|26973.35|26971.08|26971.08|0
1655908800000|2022-06-22 14:40:00|26978.87|26978.87|26984.39|26984.39|26984.39|26984.39|26978.87|26978.87|0
1655908810000|2022-06-22 14:40:10|26995.43|26995.43|26995.43|26995.43|26995.43|26995.43|26995.43|26995.43|0
1655908820000|2022-06-22 14:40:20|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|0
1655908830000|2022-06-22 14:40:30|26981.14|26981.14|26981.14|26981.14|26981.14|26981.14|26981.14|26981.14|0
1655908840000|2022-06-22 14:40:40|26977.99|26977.99|26971.68|26971.68|26977.99|26977.99|26971.68|26971.68|0
1655908850000|2022-06-22 14:40:50|26966.16|26966.16|26971.68|26971.68|26971.68|26971.68|26966.16|26966.16|0
1655908870000|2022-06-22 14:41:10|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|26974.84|0
1655908970000|2022-06-22 14:42:50|26963.79|26963.79|26963.79|26963.79|26963.79|26963.79|26963.79|26963.79|0
1655909000000|2022-06-22 14:43:20|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|0
1655909020000|2022-06-22 14:43:40|26972.57|26972.57|26972.57|26972.57|26972.57|26972.57|26972.57|26972.57|0
1655909030000|2022-06-22 14:43:50|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|26969.31|0
1655909040000|2022-06-22 14:44:00|26955.02|26955.02|26946.25|26946.25|26955.02|26955.02|26946.25|26946.25|0
1655909050000|2022-06-22 14:44:10|26940.73|26940.73|26937.58|26937.58|26940.73|26940.73|26937.58|26937.58|0
1655909060000|2022-06-22 14:44:20|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|0
1655909100000|2022-06-22 14:45:00|26946.25|26946.25|26949.5|26949.5|26949.5|26949.5|26946.25|26946.25|0
1655909110000|2022-06-22 14:45:10|26960.54|26960.54|26975.62|26975.62|26975.62|26975.62|26960.54|26960.54|0
1655909140000|2022-06-22 14:45:40|26978.87|26978.87|26981.14|26981.14|26989.91|26989.91|26978.87|26978.87|0
1655909160000|2022-06-22 14:46:00|26977.89|26977.89|26977.89|26977.89|26977.89|26977.89|26977.89|26977.89|0
1655909170000|2022-06-22 14:46:10|26965.28|26965.28|26932.15|26932.15|26965.28|26965.28|26932.15|26932.15|0
1655909200000|2022-06-22 14:46:40|26915.59|26915.59|26910.07|26910.07|26915.59|26915.59|26910.07|26910.07|0
1655909220000|2022-06-22 14:47:00|26915.59|26915.59|26915.59|26915.59|26921.11|26921.11|26915.59|26915.59|0
1655909240000|2022-06-22 14:47:20|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|0
1655909250000|2022-06-22 14:47:30|26903.76|26903.76|26903.76|26903.76|26903.76|26903.76|26903.76|26903.76|0
1655909260000|2022-06-22 14:47:40|26898.24|26898.24|26898.24|26898.24|26898.24|26898.24|26898.24|26898.24|0
1655909280000|2022-06-22 14:48:00|26887.2|26887.2|26887.2|26887.2|26887.2|26887.2|26887.2|26887.2|0
1655909290000|2022-06-22 14:48:10|26892.72|26892.72|26903.76|26903.76|26903.76|26903.76|26892.72|26892.72|0
1655909300000|2022-06-22 14:48:20|26900.51|26900.51|26894.99|26894.99|26900.51|26900.51|26894.99|26894.99|0
1655909330000|2022-06-22 14:48:50|26883.95|26883.95|26883.95|26883.95|26883.95|26883.95|26883.95|26883.95|0
1655909340000|2022-06-22 14:49:00|26877.45|26877.45|26859.22|26859.22|26877.45|26877.45|26859.22|26859.22|0
1655909380000|2022-06-22 14:49:40|26853.7|26853.7|26853.7|26853.7|26853.7|26853.7|26853.7|26853.7|0
1655909390000|2022-06-22 14:49:50|26859.22|26859.22|26864.74|26864.74|26864.74|26864.74|26859.22|26859.22|0
1655909400000|2022-06-22 14:50:00|26881.3|26881.3|26881.3|26881.3|26881.3|26881.3|26881.3|26881.3|0
1655909420000|2022-06-22 14:50:20|26886.82|26886.82|26909.88|26909.88|26909.88|26909.88|26886.82|26886.82|0
1655909440000|2022-06-22 14:50:40|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|0
1655909460000|2022-06-22 14:51:00|26893.32|26893.32|26893.32|26893.32|26893.32|26893.32|26893.32|26893.32|0
1655909470000|2022-06-22 14:51:10|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|0
1655909510000|2022-06-22 14:51:50|26859.22|26859.22|26853.7|26853.7|26859.22|26859.22|26853.7|26853.7|0
1655909530000|2022-06-22 14:52:10|26859.22|26859.22|26864.74|26864.74|26864.74|26864.74|26859.22|26859.22|0
1655909560000|2022-06-22 14:52:40|26870.26|26870.26|26864.74|26864.74|26875.78|26875.78|26864.74|26864.74|0
1655909570000|2022-06-22 14:52:50|26867.89|26867.89|26874.3|26874.3|26874.3|26874.3|26867.89|26867.89|0
1655909610000|2022-06-22 14:53:30|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|0
1655909620000|2022-06-22 14:53:40|26861.3|26861.3|26864.55|26864.55|26864.55|26864.55|26861.3|26861.3|0
1655909640000|2022-06-22 14:54:00|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|26867.8|0
1655909660000|2022-06-22 14:54:20|26877.86|26877.86|26877.86|26877.86|26877.86|26877.86|26877.86|26877.86|0
1655909700000|2022-06-22 14:55:00|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|26874.61|0
1655909740000|2022-06-22 14:55:40|26858.04|26858.04|26858.04|26858.04|26858.04|26858.04|26858.04|26858.04|0
1655909770000|2022-06-22 14:56:10|26863.56|26863.56|26863.56|26863.56|26863.56|26863.56|26863.56|26863.56|0
1655909820000|2022-06-22 14:57:00|26857.06|26857.06|26853.81|26853.81|26857.06|26857.06|26853.81|26853.81|0
1655909860000|2022-06-22 14:57:40|26860.31|26860.31|26860.31|26860.31|26860.31|26860.31|26860.31|26860.31|0
1655909870000|2022-06-22 14:57:50|26865.83|26865.83|26876.88|26876.88|26876.88|26876.88|26865.83|26865.83|0
1655909880000|2022-06-22 14:58:00|26893.44|26893.44|26910|26910|26910|26910|26893.44|26893.44|0
1655909890000|2022-06-22 14:58:10|26915.52|26915.52|26904.48|26904.48|26915.52|26915.52|26904.48|26904.48|0
1655910040000|2022-06-22 15:00:40|26894.73|26894.73|26894.73|26894.73|26894.73|26894.73|26894.73|26894.73|0
1655910050000|2022-06-22 15:00:50|26889.21|26889.21|26894.73|26894.73|26894.73|26894.73|26883.69|26883.69|0
1655910060000|2022-06-22 15:01:00|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|0
1655910070000|2022-06-22 15:01:10|26882.7|26882.7|26882.7|26882.7|26882.7|26882.7|26882.7|26882.7|0
1655910080000|2022-06-22 15:01:20|26877.18|26877.18|26883.49|26883.49|26883.49|26883.49|26877.18|26877.18|0
1655910100000|2022-06-22 15:01:40|26877.97|26877.97|26877.97|26877.97|26877.97|26877.97|26877.97|26877.97|0
1655910110000|2022-06-22 15:01:50|26883.49|26883.49|26877.97|26877.97|26883.49|26883.49|26877.97|26877.97|0
1655910120000|2022-06-22 15:02:00|26874.82|26874.82|26865.36|26865.36|26874.82|26874.82|26865.36|26865.36|0
1655910160000|2022-06-22 15:02:40|26859.84|26859.84|26859.84|26859.84|26859.84|26859.84|26859.84|26859.84|0
1655910210000|2022-06-22 15:03:30|26865.36|26865.36|26875.11|26875.11|26875.11|26875.11|26865.36|26865.36|0
1655910260000|2022-06-22 15:04:20|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|0
1655910270000|2022-06-22 15:04:30|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|0
1655910300000|2022-06-22 15:05:00|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|0
1655910330000|2022-06-22 15:05:30|26869.59|26869.59|26864.07|26864.07|26869.59|26869.59|26864.07|26864.07|0
1655910340000|2022-06-22 15:05:40|26867.32|26867.32|26867.32|26867.32|26867.32|26867.32|26867.32|26867.32|0
1655910350000|2022-06-22 15:05:50|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|0
1655910360000|2022-06-22 15:06:00|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|26852.34|0
1655910380000|2022-06-22 15:06:20|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|0
1655910400000|2022-06-22 15:06:40|26868.9|26868.9|26874.42|26874.42|26874.42|26874.42|26868.9|26868.9|0
1655910440000|2022-06-22 15:07:20|26871.17|26871.17|26871.17|26871.17|26871.17|26871.17|26871.17|26871.17|0
1655910450000|2022-06-22 15:07:30|26874.32|26874.32|26874.32|26874.32|26874.32|26874.32|26874.32|26874.32|0
1655910470000|2022-06-22 15:07:50|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|26879.84|0
1655910480000|2022-06-22 15:08:00|26874.32|26874.32|26868.8|26868.8|26874.32|26874.32|26868.8|26868.8|0
1655910530000|2022-06-22 15:08:50|26862.49|26862.49|26837.16|26837.16|26862.49|26862.49|26837.16|26837.16|0
1655910620000|2022-06-22 15:10:20|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|0
1655910630000|2022-06-22 15:10:30|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|0
1655910660000|2022-06-22 15:11:00|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|26844.95|0
1655910670000|2022-06-22 15:11:10|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|0
1655910700000|2022-06-22 15:11:40|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|0
1655910710000|2022-06-22 15:11:50|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|26828.39|0
1655910740000|2022-06-22 15:12:20|26841|26841|26850.47|26850.47|26853.62|26853.62|26841|26841|0
1655910750000|2022-06-22 15:12:30|26847.31|26847.31|26847.31|26847.31|26847.31|26847.31|26847.31|26847.31|0
1655910770000|2022-06-22 15:12:50|26840.81|26840.81|26840.81|26840.81|26840.81|26840.81|26840.81|26840.81|0
1655910780000|2022-06-22 15:13:00|26837.66|26837.66|26810.85|26810.85|26837.66|26837.66|26810.85|26810.85|0
1655910790000|2022-06-22 15:13:10|26807.69|26807.69|26807.69|26807.69|26807.69|26807.69|26807.69|26807.69|0
1655910810000|2022-06-22 15:13:30|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|0
1655910830000|2022-06-22 15:13:50|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|0
1655910850000|2022-06-22 15:14:10|26813.21|26813.21|26813.21|26813.21|26813.21|26813.21|26813.21|26813.21|0
1655910900000|2022-06-22 15:15:00|26809.96|26809.96|26809.96|26809.96|26809.96|26809.96|26809.96|26809.96|0
1655910910000|2022-06-22 15:15:10|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|0
1655910920000|2022-06-22 15:15:20|26818.73|26818.73|26818.73|26818.73|26818.73|26818.73|26818.73|26818.73|0
1655910930000|2022-06-22 15:15:30|26828.49|26828.49|26828.49|26828.49|26828.49|26828.49|26828.49|26828.49|0
1655910950000|2022-06-22 15:15:50|26834.01|26834.01|26861.01|26861.01|26861.01|26861.01|26834.01|26834.01|0
1655910960000|2022-06-22 15:16:00|26866.53|26866.53|26861.01|26861.01|26872.05|26872.05|26861.01|26861.01|0
1655910980000|2022-06-22 15:16:20|26854.51|26854.51|26851.26|26851.26|26854.51|26854.51|26851.26|26851.26|0
1655911020000|2022-06-22 15:17:00|26840.22|26840.22|26840.22|26840.22|26840.22|26840.22|26840.22|26840.22|0
1655911080000|2022-06-22 15:18:00|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|0
1655911100000|2022-06-22 15:18:20|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|0
1655911120000|2022-06-22 15:18:40|26823.66|26823.66|26823.66|26823.66|26823.66|26823.66|26823.66|26823.66|0
1655911140000|2022-06-22 15:19:00|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|0
1655911170000|2022-06-22 15:19:30|26841.2|26841.2|26841.2|26841.2|26841.2|26841.2|26841.2|26841.2|0
1655911230000|2022-06-22 15:20:30|26837.95|26837.95|26843.47|26843.47|26843.47|26843.47|26837.95|26837.95|0
1655911240000|2022-06-22 15:20:40|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|0
1655911260000|2022-06-22 15:21:00|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|0
1655911270000|2022-06-22 15:21:10|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|0
1655911300000|2022-06-22 15:21:40|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|26854.51|0
1655911330000|2022-06-22 15:22:10|26860.03|26860.03|26860.03|26860.03|26860.03|26860.03|26860.03|26860.03|0
1655911360000|2022-06-22 15:22:40|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|0
1655911370000|2022-06-22 15:22:50|26857.76|26857.76|26852.24|26852.24|26857.76|26857.76|26852.24|26852.24|0
1655911430000|2022-06-22 15:23:50|26857.76|26857.76|26863.28|26863.28|26863.28|26863.28|26857.76|26857.76|0
1655911440000|2022-06-22 15:24:00|26857.76|26857.76|26863.28|26863.28|26863.28|26863.28|26857.76|26857.76|0
1655911450000|2022-06-22 15:24:10|26866.43|26866.43|26869.59|26869.59|26869.59|26869.59|26866.43|26866.43|0
1655911460000|2022-06-22 15:24:20|26864.07|26864.07|26864.07|26864.07|26864.07|26864.07|26864.07|26864.07|0
1655911480000|2022-06-22 15:24:40|26860.82|26860.82|26857.57|26857.57|26860.82|26860.82|26857.57|26857.57|0
1655911490000|2022-06-22 15:24:50|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|0
1655911510000|2022-06-22 15:25:10|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|0
1655911520000|2022-06-22 15:25:20|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|0
1655911550000|2022-06-22 15:25:50|26856.78|26856.78|26856.78|26856.78|26856.78|26856.78|26856.78|26856.78|0
1655911560000|2022-06-22 15:26:00|26862.3|26862.3|26862.3|26862.3|26862.3|26862.3|26862.3|26862.3|0
1655911570000|2022-06-22 15:26:10|26865.45|26865.45|26865.45|26865.45|26865.45|26865.45|26865.45|26865.45|0
1655911580000|2022-06-22 15:26:20|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|26859.93|0
1655911600000|2022-06-22 15:26:40|26854.41|26854.41|26854.41|26854.41|26854.41|26854.41|26854.41|26854.41|0
1655911620000|2022-06-22 15:27:00|26865.45|26865.45|26859.93|26859.93|26865.45|26865.45|26859.93|26859.93|0
1655911650000|2022-06-22 15:27:30|26865.45|26865.45|26859.14|26859.14|26865.45|26865.45|26859.14|26859.14|0
1655911670000|2022-06-22 15:27:50|26848.1|26848.1|26842.58|26842.58|26848.1|26848.1|26842.58|26842.58|0
1655911690000|2022-06-22 15:28:10|26839.33|26839.33|26839.33|26839.33|26844.85|26844.85|26839.33|26839.33|0
1655911740000|2022-06-22 15:29:00|26833.81|26833.81|26833.81|26833.81|26833.81|26833.81|26833.81|26833.81|0
1655911750000|2022-06-22 15:29:10|26844.85|26844.85|26848.1|26848.1|26848.1|26848.1|26844.85|26844.85|0
1655911760000|2022-06-22 15:29:20|26851.26|26851.26|26856.78|26856.78|26856.78|26856.78|26851.26|26851.26|0
1655911770000|2022-06-22 15:29:30|26851.26|26851.26|26865.55|26865.55|26865.55|26865.55|26851.26|26851.26|0
1655911780000|2022-06-22 15:29:40|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|26859.05|0
1655911790000|2022-06-22 15:29:50|26855.89|26855.89|26841.6|26841.6|26855.89|26855.89|26841.6|26841.6|0
1655968500000|2022-06-23 07:15:00|26792.68|26792.68|26792.68|26792.68|26792.68|26792.68|26792.68|26792.68|0
1655968520000|2022-06-23 07:15:20|26786.37|26786.37|26786.37|26786.37|26786.37|26786.37|26786.37|26786.37|0
1655968560000|2022-06-23 07:16:00|26742.21|26742.21|26742.21|26742.21|26742.21|26742.21|26742.21|26742.21|0
1655968570000|2022-06-23 07:16:10|26732.46|26732.46|26732.46|26732.46|26732.46|26732.46|26732.46|26732.46|0
1655968580000|2022-06-23 07:16:20|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|26729.2|0
1655968720000|2022-06-23 07:18:40|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|0
1655968740000|2022-06-23 07:19:00|26723.68|26723.68|26723.68|26723.68|26723.68|26723.68|26723.68|26723.68|0
1655968800000|2022-06-23 07:20:00|26751.29|26751.29|26751.29|26751.29|26751.29|26751.29|26751.29|26751.29|0
1655968820000|2022-06-23 07:20:20|26756.81|26756.81|26745.77|26745.77|26756.81|26756.81|26745.77|26745.77|0
1655968830000|2022-06-23 07:20:30|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|0
1655968840000|2022-06-23 07:20:40|26733.34|26733.34|26727.82|26727.82|26733.34|26733.34|26727.82|26727.82|0
1655968860000|2022-06-23 07:21:00|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|26724.57|0
1655968870000|2022-06-23 07:21:10|26735.61|26735.61|26735.61|26735.61|26735.61|26735.61|26735.61|26735.61|0
1655968900000|2022-06-23 07:21:40|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|0
1655968920000|2022-06-23 07:22:00|26724.57|26724.57|26724.57|26724.57|26730.09|26730.09|26724.57|26724.57|0
1655968930000|2022-06-23 07:22:10|26721.32|26721.32|26721.32|26721.32|26721.32|26721.32|26721.32|26721.32|0
1655968950000|2022-06-23 07:22:30|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|0
1655968970000|2022-06-23 07:22:50|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|26737.88|0
1655969060000|2022-06-23 07:24:20|26757.39|26757.39|26757.39|26757.39|26757.39|26757.39|26757.39|26757.39|0
1655969120000|2022-06-23 07:25:20|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|0
1655969130000|2022-06-23 07:25:30|26807.07|26807.07|26807.07|26807.07|26807.07|26807.07|26807.07|26807.07|0
1655969140000|2022-06-23 07:25:40|26790.51|26790.51|26790.51|26790.51|26790.51|26790.51|26790.51|26790.51|0
1655969190000|2022-06-23 07:26:30|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|26800.26|0
1655969200000|2022-06-23 07:26:40|26833.38|26833.38|26833.38|26833.38|26833.38|26833.38|26833.38|26833.38|0
1655969210000|2022-06-23 07:26:50|26842.85|26842.85|26842.85|26842.85|26842.85|26842.85|26842.85|26842.85|0
1655969230000|2022-06-23 07:27:10|26820.76|26820.76|26816.03|26816.03|26827.07|26827.07|26816.03|26816.03|0
1655969350000|2022-06-23 07:29:10|26827.07|26827.07|26827.07|26827.07|26827.07|26827.07|26827.07|26827.07|0
1655969360000|2022-06-23 07:29:20|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|26833.57|0
1655969400000|2022-06-23 07:30:00|26823.82|26823.82|26807.26|26807.26|26823.82|26823.82|26807.26|26807.26|0
1655969440000|2022-06-23 07:30:40|26810.41|26810.41|26799.37|26799.37|26810.41|26810.41|26799.37|26799.37|0
1655969460000|2022-06-23 07:31:00|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|26788.33|0
1655969470000|2022-06-23 07:31:10|26768.83|26768.83|26762.33|26762.33|26768.83|26768.83|26762.33|26762.33|0
1655969490000|2022-06-23 07:31:30|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|0
1655969500000|2022-06-23 07:31:40|26775.64|26775.64|26775.64|26775.64|26775.64|26775.64|26775.64|26775.64|0
1655969530000|2022-06-23 07:32:10|26791.41|26791.41|26791.41|26791.41|26791.41|26791.41|26791.41|26791.41|0
1655969550000|2022-06-23 07:32:30|26794.56|26794.56|26794.56|26794.56|26794.56|26794.56|26794.56|26794.56|0
1655969560000|2022-06-23 07:32:40|26816.64|26816.64|26816.64|26816.64|26816.64|26816.64|26816.64|26816.64|0
1655969570000|2022-06-23 07:32:50|26813.49|26813.49|26819.01|26819.01|26819.01|26819.01|26813.49|26813.49|0
1655969590000|2022-06-23 07:33:10|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1655969630000|2022-06-23 07:33:50|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|0
1655969640000|2022-06-23 07:34:00|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|0
1655969690000|2022-06-23 07:34:50|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1655969700000|2022-06-23 07:35:00|26822.45|26822.45|26816.93|26816.93|26822.45|26822.45|26816.93|26816.93|0
1655969710000|2022-06-23 07:35:10|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|26812.99|0
1655969740000|2022-06-23 07:35:40|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|0
1655969750000|2022-06-23 07:35:50|26829.55|26829.55|26824.03|26824.03|26829.55|26829.55|26824.03|26824.03|0
1655969760000|2022-06-23 07:36:00|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|0
1655969790000|2022-06-23 07:36:30|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|26824.03|0
1655969810000|2022-06-23 07:36:50|26817.53|26817.53|26789.93|26789.93|26817.53|26817.53|26789.93|26789.93|0
1655969820000|2022-06-23 07:37:00|26795.45|26795.45|26776.53|26776.53|26795.45|26795.45|26776.53|26776.53|0
1655969840000|2022-06-23 07:37:20|26763.52|26763.52|26763.52|26763.52|26763.52|26763.52|26763.52|26763.52|0
1655969890000|2022-06-23 07:38:10|26769.04|26769.04|26757.02|26757.02|26769.04|26769.04|26757.02|26757.02|0
1655969900000|2022-06-23 07:38:20|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|0
1655969910000|2022-06-23 07:38:30|26768.06|26768.06|26762.54|26762.54|26768.06|26768.06|26762.54|26762.54|0
1655969940000|2022-06-23 07:39:00|26784.63|26784.63|26791.13|26791.13|26791.13|26791.13|26784.63|26784.63|0
1655969970000|2022-06-23 07:39:30|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|0
1655970080000|2022-06-23 07:41:20|26802.17|26802.17|26813.21|26813.21|26813.21|26813.21|26802.17|26802.17|0
1655970090000|2022-06-23 07:41:30|26824.25|26824.25|26824.25|26824.25|26824.25|26824.25|26824.25|26824.25|0
1655970140000|2022-06-23 07:42:20|26811.63|26811.63|26811.63|26811.63|26811.63|26811.63|26811.63|26811.63|0
1655970160000|2022-06-23 07:42:40|26827.89|26827.89|26824.64|26824.64|26827.89|26827.89|26824.64|26824.64|0
1655970180000|2022-06-23 07:43:00|26852.24|26852.24|26852.24|26852.24|26852.24|26852.24|26852.24|26852.24|0
1655970190000|2022-06-23 07:43:10|26855.39|26855.39|26855.39|26855.39|26855.39|26855.39|26855.39|26855.39|0
1655970240000|2022-06-23 07:44:00|26871.95|26871.95|26871.95|26871.95|26871.95|26871.95|26871.95|26871.95|0
1655970330000|2022-06-23 07:45:30|26866.43|26866.43|26869.68|26869.68|26869.68|26869.68|26866.43|26866.43|0
1655970340000|2022-06-23 07:45:40|26875.2|26875.2|26878.36|26878.36|26878.36|26878.36|26875.2|26875.2|0
1655970400000|2022-06-23 07:46:40|26868.61|26868.61|26871.86|26871.86|26871.86|26871.86|26865.36|26865.36|0
1655970420000|2022-06-23 07:47:00|26882.9|26882.9|26882.11|26882.11|26888.42|26888.42|26882.11|26882.11|0
1655970450000|2022-06-23 07:47:30|26887.63|26887.63|26871.07|26871.07|26887.63|26887.63|26871.07|26871.07|0
1655970460000|2022-06-23 07:47:40|26864.57|26864.57|26859.05|26859.05|26864.57|26864.57|26859.05|26859.05|0
1655970470000|2022-06-23 07:47:50|26848.01|26848.01|26848.01|26848.01|26848.01|26848.01|26848.01|26848.01|0
1655970510000|2022-06-23 07:48:30|26835|26835|26838.26|26838.26|26838.26|26838.26|26835|26835|0
1655970520000|2022-06-23 07:48:40|26805.13|26805.13|26810.65|26810.65|26810.65|26810.65|26805.13|26805.13|0
1655970530000|2022-06-23 07:48:50|26816.17|26816.17|26821.69|26821.69|26821.69|26821.69|26816.17|26816.17|0
1655970550000|2022-06-23 07:49:10|26828.2|26828.2|26828.2|26828.2|26828.2|26828.2|26828.2|26828.2|0
1655970570000|2022-06-23 07:49:30|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|0
1655970600000|2022-06-23 07:50:00|26850.28|26850.28|26844.76|26844.76|26850.28|26850.28|26844.76|26844.76|0
1655970630000|2022-06-23 07:50:30|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|26839.24|0
1655970680000|2022-06-23 07:51:20|26866.84|26866.84|26883.4|26883.4|26883.4|26883.4|26866.84|26866.84|0
1655970720000|2022-06-23 07:52:00|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|0
1655970740000|2022-06-23 07:52:20|26861.32|26861.32|26833.72|26833.72|26861.32|26861.32|26833.72|26833.72|0
1655970750000|2022-06-23 07:52:30|26822.67|26822.67|26806.11|26806.11|26822.67|26822.67|26795.07|26795.07|0
1655970760000|2022-06-23 07:52:40|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|0
1655970780000|2022-06-23 07:53:00|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|26800.59|0
1655970840000|2022-06-23 07:54:00|26816.85|26816.85|26805.81|26805.81|26816.85|26816.85|26805.81|26805.81|0
1655970850000|2022-06-23 07:54:10|26800.28|26800.28|26789.24|26789.24|26800.28|26800.28|26789.24|26789.24|0
1655970900000|2022-06-23 07:55:00|26776.24|26776.24|26779.49|26779.49|26779.49|26779.49|26776.24|26776.24|0
1655970920000|2022-06-23 07:55:20|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|0
1655970960000|2022-06-23 07:56:00|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|0
1655971010000|2022-06-23 07:56:50|26714.33|26714.33|26733.83|26733.83|26733.83|26733.83|26714.33|26714.33|0
1655971030000|2022-06-23 07:57:10|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|0
1655971080000|2022-06-23 07:58:00|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|0
1655971140000|2022-06-23 07:59:00|26729.6|26729.6|26729.6|26729.6|26729.6|26729.6|26729.6|26729.6|0
1655971160000|2022-06-23 07:59:20|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|26724.08|0
1655971200000|2022-06-23 08:00:00|26711.08|26711.08|26689|26689|26711.08|26711.08|26689|26689|0
1655971230000|2022-06-23 08:00:30|26702|26702|26702|26702|26702|26702|26702|26702|0
1655971340000|2022-06-23 08:02:20|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|0
1655971380000|2022-06-23 08:03:00|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|0
1655971420000|2022-06-23 08:03:40|26706.54|26706.54|26706.54|26706.54|26706.54|26706.54|26706.54|26706.54|0
1655971430000|2022-06-23 08:03:50|26722.31|26722.31|26722.31|26722.31|26722.31|26722.31|26722.31|26722.31|0
1655971530000|2022-06-23 08:05:30|26738.08|26738.08|26738.08|26738.08|26738.08|26738.08|26738.08|26738.08|0
1655971560000|2022-06-23 08:06:00|26743.6|26743.6|26754.64|26754.64|26754.64|26754.64|26743.6|26743.6|0
1655971580000|2022-06-23 08:06:20|26757.79|26757.79|26770.5|26770.5|26770.5|26770.5|26757.79|26757.79|0
1655971730000|2022-06-23 08:08:50|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|0
1655971800000|2022-06-23 08:10:00|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|26770.5|0
1655971820000|2022-06-23 08:10:20|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|26776.03|0
1655971870000|2022-06-23 08:11:10|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|0
1655971930000|2022-06-23 08:12:10|26781.55|26781.55|26781.55|26781.55|26781.55|26781.55|26781.55|26781.55|0
1655971940000|2022-06-23 08:12:20|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|26792.59|0
1655971980000|2022-06-23 08:13:00|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|0
1655971990000|2022-06-23 08:13:10|26809.15|26809.15|26825.71|26825.71|26825.71|26825.71|26809.15|26809.15|0
1655972000000|2022-06-23 08:13:20|26835.46|26835.46|26838.71|26838.71|26838.71|26838.71|26835.46|26835.46|0
1655972020000|2022-06-23 08:13:40|26841.87|26841.87|26841.87|26841.87|26841.87|26841.87|26841.87|26841.87|0
1655972030000|2022-06-23 08:13:50|26848.17|26848.17|26859.21|26859.21|26859.21|26859.21|26848.17|26848.17|0
1655972050000|2022-06-23 08:14:10|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|0
1655972090000|2022-06-23 08:14:50|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|0
1655972110000|2022-06-23 08:15:10|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|0
1655972120000|2022-06-23 08:15:20|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|0
1655972140000|2022-06-23 08:15:40|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|26850.13|0
1655972190000|2022-06-23 08:16:30|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|0
1655972240000|2022-06-23 08:17:20|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|0
1655972250000|2022-06-23 08:17:30|26815.05|26815.05|26815.05|26815.05|26815.05|26815.05|26815.05|26815.05|0
1655972260000|2022-06-23 08:17:40|26798.49|26798.49|26798.49|26798.49|26798.49|26798.49|26798.49|26798.49|0
1655972270000|2022-06-23 08:17:50|26792.97|26792.97|26792.97|26792.97|26792.97|26792.97|26792.97|26792.97|0
1655972360000|2022-06-23 08:19:20|26786.47|26786.47|26783.22|26783.22|26786.47|26786.47|26783.22|26783.22|0
1655972370000|2022-06-23 08:19:30|26810.82|26810.82|26810.82|26810.82|26810.82|26810.82|26810.82|26810.82|0
1655972390000|2022-06-23 08:19:50|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|26801.07|0
1655972460000|2022-06-23 08:21:00|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|0
1655972580000|2022-06-23 08:23:00|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|26806.59|0
1655972680000|2022-06-23 08:24:40|26834.19|26834.19|26839.71|26839.71|26839.71|26839.71|26834.19|26834.19|0
1655972700000|2022-06-23 08:25:00|26846.21|26846.21|26846.21|26846.21|26846.21|26846.21|26846.21|26846.21|0
1655972760000|2022-06-23 08:26:00|26857.25|26857.25|26857.25|26857.25|26857.25|26857.25|26857.25|26857.25|0
1655972860000|2022-06-23 08:27:40|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|0
1655972870000|2022-06-23 08:27:50|26857.06|26857.06|26857.06|26857.06|26857.06|26857.06|26857.06|26857.06|0
1655972970000|2022-06-23 08:29:30|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|0
1655972980000|2022-06-23 08:29:40|26856.08|26856.08|26856.08|26856.08|26856.08|26856.08|26856.08|26856.08|0
1655972990000|2022-06-23 08:29:50|26849.58|26849.58|26833.02|26833.02|26849.58|26849.58|26833.02|26833.02|0
1655973010000|2022-06-23 08:30:10|26820.4|26820.4|26814.09|26814.09|26820.4|26820.4|26814.09|26814.09|0
1655973020000|2022-06-23 08:30:20|26797.53|26797.53|26780.97|26780.97|26797.53|26797.53|26780.97|26780.97|0
1655973030000|2022-06-23 08:30:30|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|0
1655973070000|2022-06-23 08:31:10|26758.89|26758.89|26753.37|26753.37|26758.89|26758.89|26753.37|26753.37|0
1655973090000|2022-06-23 08:31:30|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|0
1655973100000|2022-06-23 08:31:40|26725.77|26725.77|26725.77|26725.77|26725.77|26725.77|26725.77|26725.77|0
1655973110000|2022-06-23 08:31:50|26720.24|26720.24|26714.72|26714.72|26720.24|26720.24|26714.72|26714.72|0
1655973120000|2022-06-23 08:32:00|26704.97|26704.97|26701.72|26701.72|26704.97|26704.97|26701.72|26701.72|0
1655973190000|2022-06-23 08:33:10|26696.2|26696.2|26696.2|26696.2|26696.2|26696.2|26696.2|26696.2|0
1655973200000|2022-06-23 08:33:20|26701.72|26701.72|26690.68|26690.68|26701.72|26701.72|26690.68|26690.68|0
1655973270000|2022-06-23 08:34:30|26684.37|26684.37|26684.37|26684.37|26684.37|26684.37|26684.37|26684.37|0
1655973280000|2022-06-23 08:34:40|26659.14|26659.14|26659.14|26659.14|26659.14|26659.14|26659.14|26659.14|0
1655973290000|2022-06-23 08:34:50|26655.99|26655.99|26646.24|26646.24|26655.99|26655.99|26646.24|26646.24|0
1655973310000|2022-06-23 08:35:10|26652.54|26652.54|26647.02|26647.02|26652.54|26652.54|26647.02|26647.02|0
1655973330000|2022-06-23 08:35:30|26659.64|26659.64|26659.64|26659.64|26659.64|26659.64|26659.64|26659.64|0
1655973340000|2022-06-23 08:35:40|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|0
1655973370000|2022-06-23 08:36:10|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|0
1655973390000|2022-06-23 08:36:30|26657.27|26657.27|26663.77|26663.77|26663.77|26663.77|26657.27|26657.27|0
1655973400000|2022-06-23 08:36:40|26667.02|26667.02|26673.33|26673.33|26673.33|26673.33|26667.02|26667.02|0
1655973410000|2022-06-23 08:36:50|26667.81|26667.81|26671.06|26671.06|26671.06|26671.06|26667.81|26667.81|0
1655973460000|2022-06-23 08:37:40|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|26674.22|0
1655973520000|2022-06-23 08:38:40|26685.26|26685.26|26685.26|26685.26|26685.26|26685.26|26685.26|26685.26|0
1655973530000|2022-06-23 08:38:50|26691.57|26691.57|26691.57|26691.57|26691.57|26691.57|26691.57|26691.57|0
1655973570000|2022-06-23 08:39:30|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|0
1655973610000|2022-06-23 08:40:10|26701.22|26701.22|26711.07|26711.07|26711.07|26711.07|26698.07|26698.07|0
1655973620000|2022-06-23 08:40:20|26722.11|26722.11|26722.11|26722.11|26722.11|26722.11|26722.11|26722.11|0
1655973640000|2022-06-23 08:40:40|26725.26|26725.26|26728.42|26728.42|26728.42|26728.42|26725.26|26725.26|0
1655973740000|2022-06-23 08:42:20|26706.34|26706.34|26696.88|26696.88|26712.65|26712.65|26696.88|26696.88|0
1655973750000|2022-06-23 08:42:30|26713.44|26713.44|26713.44|26713.44|26713.44|26713.44|26713.44|26713.44|0
1655973760000|2022-06-23 08:42:40|26703.69|26703.69|26703.69|26703.69|26703.69|26703.69|26703.69|26703.69|0
1655973800000|2022-06-23 08:43:20|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|0
1655973840000|2022-06-23 08:44:00|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|0
1655973850000|2022-06-23 08:44:10|26684.57|26684.57|26684.57|26684.57|26684.57|26684.57|26684.57|26684.57|0
1655973900000|2022-06-23 08:45:00|26706.65|26706.65|26706.65|26706.65|26706.65|26706.65|26706.65|26706.65|0
1655973910000|2022-06-23 08:45:10|26712.96|26712.96|26712.96|26712.96|26712.96|26712.96|26712.96|26712.96|0
1655973990000|2022-06-23 08:46:30|26707.44|26707.44|26707.44|26707.44|26707.44|26707.44|26707.44|26707.44|0
1655974020000|2022-06-23 08:47:00|26712.96|26712.96|26718.48|26718.48|26718.48|26718.48|26712.96|26712.96|0
1655974060000|2022-06-23 08:47:40|26721.64|26721.64|26721.64|26721.64|26721.64|26721.64|26721.64|26721.64|0
1655974070000|2022-06-23 08:47:50|26743.72|26743.72|26746.87|26746.87|26746.87|26746.87|26743.72|26743.72|0
1655974080000|2022-06-23 08:48:00|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|0
1655974100000|2022-06-23 08:48:20|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|0
1655974290000|2022-06-23 08:51:30|26724.79|26724.79|26724.79|26724.79|26724.79|26724.79|26724.79|26724.79|0
1655974320000|2022-06-23 08:52:00|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|0
1655974350000|2022-06-23 08:52:30|26735.83|26735.83|26735.83|26735.83|26735.83|26735.83|26735.83|26735.83|0
1655974420000|2022-06-23 08:53:40|26741.35|26741.35|26741.35|26741.35|26741.35|26741.35|26741.35|26741.35|0
1655974470000|2022-06-23 08:54:30|26747.85|26747.85|26747.85|26747.85|26747.85|26747.85|26747.85|26747.85|0
1655974500000|2022-06-23 08:55:00|26732.08|26732.08|26732.08|26732.08|26732.08|26732.08|26732.08|26732.08|0
1655974510000|2022-06-23 08:55:10|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|0
1655974600000|2022-06-23 08:56:40|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|26721.04|0
1655974610000|2022-06-23 08:56:50|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|26726.56|0
1655974700000|2022-06-23 08:58:20|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|0
1655974730000|2022-06-23 08:58:50|26710.79|26710.79|26710.79|26710.79|26710.79|26710.79|26710.79|26710.79|0
1655974740000|2022-06-23 08:59:00|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|26720.54|0
1655974750000|2022-06-23 08:59:10|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|0
1655974770000|2022-06-23 08:59:30|26736.31|26736.31|26736.31|26736.31|26736.31|26736.31|26736.31|26736.31|0
1655974780000|2022-06-23 08:59:40|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|26730.01|0
1655974930000|2022-06-23 09:02:10|26774.17|26774.17|26783.63|26783.63|26783.63|26783.63|26774.17|26774.17|0
1655975160000|2022-06-23 09:06:00|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|0
1655975280000|2022-06-23 09:08:00|26768.36|26768.36|26768.36|26768.36|26768.36|26768.36|26768.36|26768.36|0
1655975370000|2022-06-23 09:09:30|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|26751.8|0
1655975380000|2022-06-23 09:09:40|26740.76|26740.76|26740.76|26740.76|26740.76|26740.76|26740.76|26740.76|0
1655975390000|2022-06-23 09:09:50|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|26729.72|0
1655975400000|2022-06-23 09:10:00|26735.24|26735.24|26746.28|26746.28|26746.28|26746.28|26735.24|26735.24|0
1655975460000|2022-06-23 09:11:00|26752.78|26752.78|26769.34|26769.34|26769.34|26769.34|26752.78|26752.78|0
1655975470000|2022-06-23 09:11:10|26772.49|26772.49|26775.65|26775.65|26775.65|26775.65|26772.49|26772.49|0
1655975510000|2022-06-23 09:11:50|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|0
1655975560000|2022-06-23 09:12:40|26784.32|26784.32|26784.32|26784.32|26784.32|26784.32|26784.32|26784.32|0
1655975590000|2022-06-23 09:13:10|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|26822.96|0
1655975630000|2022-06-23 09:13:50|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|0
1655975640000|2022-06-23 09:14:00|26822.96|26822.96|26829.47|26829.47|26829.47|26829.47|26822.96|26822.96|0
1655975760000|2022-06-23 09:16:00|26868.11|26868.11|26868.11|26868.11|26868.11|26868.11|26868.11|26868.11|0
1655975840000|2022-06-23 09:17:20|26877.57|26877.57|26883.88|26883.88|26883.88|26883.88|26877.57|26877.57|0
1655975860000|2022-06-23 09:17:40|26872.84|26872.84|26869.68|26869.68|26872.84|26872.84|26869.68|26869.68|0
1655975870000|2022-06-23 09:17:50|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|0
1655975890000|2022-06-23 09:18:10|26838.93|26838.93|26836.66|26836.66|26842.18|26842.18|26836.66|26836.66|0
1655975970000|2022-06-23 09:19:30|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|0
1655976020000|2022-06-23 09:20:20|26847.7|26847.7|26847.7|26847.7|26847.7|26847.7|26847.7|26847.7|0
1655976030000|2022-06-23 09:20:30|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|0
1655976040000|2022-06-23 09:20:40|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|0
1655976070000|2022-06-23 09:21:10|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|26842.18|0
1655976080000|2022-06-23 09:21:20|26836.66|26836.66|26836.66|26836.66|26836.66|26836.66|26836.66|26836.66|0
1655976100000|2022-06-23 09:21:40|26825.62|26825.62|26812.61|26812.61|26825.62|26825.62|26801.57|26801.57|0
1655976110000|2022-06-23 09:21:50|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|0
1655976130000|2022-06-23 09:22:10|26792.11|26792.11|26785.61|26785.61|26797.63|26797.63|26780.09|26780.09|0
1655976140000|2022-06-23 09:22:20|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|0
1655976160000|2022-06-23 09:22:40|26785.61|26785.61|26791.13|26791.13|26791.13|26791.13|26785.61|26785.61|0
1655976170000|2022-06-23 09:22:50|26785.61|26785.61|26791.13|26791.13|26791.13|26791.13|26785.61|26785.61|0
1655976180000|2022-06-23 09:23:00|26802.17|26802.17|26802.17|26802.17|26802.17|26802.17|26802.17|26802.17|0
1655976200000|2022-06-23 09:23:20|26807.69|26807.69|26814.19|26814.19|26814.19|26814.19|26807.69|26807.69|0
1655976210000|2022-06-23 09:23:30|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|0
1655976230000|2022-06-23 09:23:50|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|0
1655976240000|2022-06-23 09:24:00|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|0
1655976260000|2022-06-23 09:24:20|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|0
1655976270000|2022-06-23 09:24:30|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|0
1655976280000|2022-06-23 09:24:40|26803.15|26803.15|26803.15|26803.15|26808.67|26808.67|26803.15|26803.15|0
1655976290000|2022-06-23 09:24:50|26797.63|26797.63|26797.63|26797.63|26797.63|26797.63|26797.63|26797.63|0
1655976300000|2022-06-23 09:25:00|26803.15|26803.15|26814.19|26814.19|26819.71|26819.71|26803.15|26803.15|0
1655976310000|2022-06-23 09:25:10|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|0
1655976330000|2022-06-23 09:25:30|26785.61|26785.61|26785.61|26785.61|26791.13|26791.13|26785.61|26785.61|0
1655976360000|2022-06-23 09:26:00|26791.13|26791.13|26785.61|26785.61|26791.13|26791.13|26785.61|26785.61|0
1655976400000|2022-06-23 09:26:40|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|26791.13|0
1655976490000|2022-06-23 09:28:10|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|26796.65|0
1655976530000|2022-06-23 09:28:50|26802.17|26802.17|26808.67|26808.67|26808.67|26808.67|26802.17|26802.17|0
1655976550000|2022-06-23 09:29:10|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|26814.19|0
1655976600000|2022-06-23 09:30:00|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|0
1655976610000|2022-06-23 09:30:10|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|26803.15|0
1655976620000|2022-06-23 09:30:20|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|0
1655976640000|2022-06-23 09:30:40|26775.55|26775.55|26762.55|26762.55|26775.55|26775.55|26762.55|26762.55|0
1655976680000|2022-06-23 09:31:20|26768.07|26768.07|26768.07|26768.07|26768.07|26768.07|26768.07|26768.07|0
1655976740000|2022-06-23 09:32:20|26762.55|26762.55|26768.07|26768.07|26768.07|26768.07|26762.55|26762.55|0
1655976790000|2022-06-23 09:33:10|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|26751.51|0
1655976800000|2022-06-23 09:33:20|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|0
1655976890000|2022-06-23 09:34:50|26760.28|26760.28|26760.28|26760.28|26760.28|26760.28|26760.28|26760.28|0
1655976900000|2022-06-23 09:35:00|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|0
1655976910000|2022-06-23 09:35:10|26748.26|26748.26|26748.26|26748.26|26748.26|26748.26|26748.26|26748.26|0
1655976920000|2022-06-23 09:35:20|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|0
1655977170000|2022-06-23 09:39:30|26738.01|26738.01|26743.53|26743.53|26743.53|26743.53|26738.01|26738.01|0
1655977250000|2022-06-23 09:40:50|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|0
1655977260000|2022-06-23 09:41:00|26715.93|26715.93|26715.93|26715.93|26715.93|26715.93|26715.93|26715.93|0
1655977280000|2022-06-23 09:41:20|26726.97|26726.97|26726.97|26726.97|26726.97|26726.97|26726.97|26726.97|0
1655977300000|2022-06-23 09:41:40|26738.01|26738.01|26738.01|26738.01|26738.01|26738.01|26738.01|26738.01|0
1655977370000|2022-06-23 09:42:50|26741.26|26741.26|26741.26|26741.26|26744.51|26744.51|26741.26|26741.26|0
1655977380000|2022-06-23 09:43:00|26746.78|26746.78|26756.53|26756.53|26759.78|26759.78|26746.78|26746.78|0
1655977390000|2022-06-23 09:43:10|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|0
1655977500000|2022-06-23 09:45:00|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|0
1655977510000|2022-06-23 09:45:10|26775.36|26775.36|26775.36|26775.36|26775.36|26775.36|26775.36|26775.36|0
1655977540000|2022-06-23 09:45:40|26791.92|26791.92|26797.44|26797.44|26797.44|26797.44|26791.92|26791.92|0
1655977620000|2022-06-23 09:47:00|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|0
1655977650000|2022-06-23 09:47:30|26795.17|26795.17|26795.17|26795.17|26795.17|26795.17|26795.17|26795.17|0
1655977800000|2022-06-23 09:50:00|26798.42|26798.42|26787.38|26787.38|26798.42|26798.42|26787.38|26787.38|0
1655977890000|2022-06-23 09:51:30|26798.42|26798.42|26819.71|26819.71|26819.71|26819.71|26798.42|26798.42|0
1655978050000|2022-06-23 09:54:10|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|0
1655978140000|2022-06-23 09:55:40|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|26819.71|0
1655978150000|2022-06-23 09:55:50|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|26825.23|0
1655978220000|2022-06-23 09:57:00|26830.76|26830.76|26830.76|26830.76|26830.76|26830.76|26830.76|26830.76|0
1655978280000|2022-06-23 09:58:00|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|0
1655978300000|2022-06-23 09:58:20|26839.43|26839.43|26839.43|26839.43|26839.43|26839.43|26839.43|26839.43|0
1655978420000|2022-06-23 10:00:20|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|26833.91|0
1655978500000|2022-06-23 10:01:40|26822.87|26822.87|26822.87|26822.87|26822.87|26822.87|26822.87|26822.87|0
1655978510000|2022-06-23 10:01:50|26819.62|26819.62|26830.66|26830.66|26830.66|26830.66|26819.62|26819.62|0
1655978530000|2022-06-23 10:02:10|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|0
1655978590000|2022-06-23 10:03:10|26830.66|26830.66|26825.14|26825.14|26830.66|26830.66|26825.14|26825.14|0
1655978830000|2022-06-23 10:07:10|26814.1|26814.1|26814.1|26814.1|26814.1|26814.1|26814.1|26814.1|0
1655978940000|2022-06-23 10:09:00|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|26820.6|0
1655978980000|2022-06-23 10:09:40|26814.29|26814.29|26804.04|26804.04|26814.29|26814.29|26804.04|26804.04|0
1655978990000|2022-06-23 10:09:50|26813.5|26813.5|26813.5|26813.5|26813.5|26813.5|26813.5|26813.5|0
1655979230000|2022-06-23 10:13:50|26824.54|26824.54|26824.54|26824.54|26824.54|26824.54|26824.54|26824.54|0
1655979290000|2022-06-23 10:14:50|26827.79|26827.79|26831.05|26831.05|26831.05|26831.05|26827.79|26827.79|0
1655979310000|2022-06-23 10:15:10|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|0
1655979320000|2022-06-23 10:15:20|26843.07|26843.07|26843.07|26843.07|26843.07|26843.07|26843.07|26843.07|0
1655979330000|2022-06-23 10:15:30|26846.22|26846.22|26846.22|26846.22|26846.22|26846.22|26846.22|26846.22|0
1655979370000|2022-06-23 10:16:10|26849.47|26849.47|26858.15|26858.15|26858.15|26858.15|26849.47|26849.47|0
1655979380000|2022-06-23 10:16:20|26861.4|26861.4|26858.15|26858.15|26861.4|26861.4|26858.15|26858.15|0
1655979400000|2022-06-23 10:16:40|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|0
1655979480000|2022-06-23 10:18:00|26874.71|26874.71|26874.71|26874.71|26874.71|26874.71|26874.71|26874.71|0
1655979510000|2022-06-23 10:18:30|26858.15|26858.15|26858.15|26858.15|26858.15|26858.15|26858.15|26858.15|0
1655979520000|2022-06-23 10:18:40|26852.63|26852.63|26852.63|26852.63|26852.63|26852.63|26852.63|26852.63|0
1655979550000|2022-06-23 10:19:10|26841.58|26841.58|26836.06|26836.06|26841.58|26841.58|26836.06|26836.06|0
1655979560000|2022-06-23 10:19:20|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|0
1655979570000|2022-06-23 10:19:30|26831.83|26831.83|26842.87|26842.87|26842.87|26842.87|26831.83|26831.83|0
1655979580000|2022-06-23 10:19:40|26836.57|26836.57|26836.57|26836.57|26836.57|26836.57|26836.57|26836.57|0
1655979600000|2022-06-23 10:20:00|26842.09|26842.09|26831.05|26831.05|26842.09|26842.09|26831.05|26831.05|0
1655979610000|2022-06-23 10:20:10|26827.89|26827.89|26861.01|26861.01|26861.01|26861.01|26827.89|26827.89|0
1655979620000|2022-06-23 10:20:20|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|26864.17|0
1655979710000|2022-06-23 10:21:50|26880.73|26880.73|26886.25|26886.25|26886.25|26886.25|26880.73|26880.73|0
1655979720000|2022-06-23 10:22:00|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|0
1655979730000|2022-06-23 10:22:10|26903.79|26903.79|26903.79|26903.79|26903.79|26903.79|26903.79|26903.79|0
1655979770000|2022-06-23 10:22:50|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|26897.29|0
1655979920000|2022-06-23 10:25:20|26902.81|26902.81|26902.81|26902.81|26902.81|26902.81|26902.81|26902.81|0
1655979930000|2022-06-23 10:25:30|26908.33|26908.33|26919.37|26919.37|26919.37|26919.37|26908.33|26908.33|0
1655979950000|2022-06-23 10:25:50|26922.53|26922.53|26922.53|26922.53|26922.53|26922.53|26922.53|26922.53|0
1655979980000|2022-06-23 10:26:20|26929.03|26929.03|26919.28|26919.28|26929.03|26929.03|26919.28|26919.28|0
1655980070000|2022-06-23 10:27:50|26935.84|26935.84|26935.84|26935.84|26935.84|26935.84|26935.84|26935.84|0
1655980140000|2022-06-23 10:29:00|26924.8|26924.8|26924.8|26924.8|26924.8|26924.8|26924.8|26924.8|0
1655980190000|2022-06-23 10:29:50|26913.76|26913.76|26913.76|26913.76|26913.76|26913.76|26913.76|26913.76|0
1655980200000|2022-06-23 10:30:00|26910.6|26910.6|26904.29|26904.29|26910.6|26910.6|26904.29|26904.29|0
1655980230000|2022-06-23 10:30:30|26887.73|26887.73|26884.58|26884.58|26887.73|26887.73|26884.58|26884.58|0
1655980240000|2022-06-23 10:30:40|26881.33|26881.33|26881.33|26881.33|26881.33|26881.33|26881.33|26881.33|0
1655980330000|2022-06-23 10:32:10|26892.37|26892.37|26892.37|26892.37|26892.37|26892.37|26892.37|26892.37|0
1655980370000|2022-06-23 10:32:50|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|0
1655980390000|2022-06-23 10:33:10|26894.64|26894.64|26894.64|26894.64|26894.64|26894.64|26894.64|26894.64|0
1655980450000|2022-06-23 10:34:10|26900.16|26900.16|26900.16|26900.16|26900.16|26900.16|26900.16|26900.16|0
1655980540000|2022-06-23 10:35:40|26896.91|26896.91|26893.66|26893.66|26896.91|26896.91|26890.41|26890.41|0
1655980550000|2022-06-23 10:35:50|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|26904.7|0
1655980590000|2022-06-23 10:36:30|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|26917.31|0
1655980680000|2022-06-23 10:38:00|26920.56|26920.56|26920.56|26920.56|26920.56|26920.56|26920.56|26920.56|0
1655980720000|2022-06-23 10:38:40|26904.8|26904.8|26904.8|26904.8|26904.8|26904.8|26904.8|26904.8|0
1655980750000|2022-06-23 10:39:10|26893.75|26893.75|26893.75|26893.75|26893.75|26893.75|26893.75|26893.75|0
1655980850000|2022-06-23 10:40:50|26899.27|26899.27|26910.32|26910.32|26910.32|26910.32|26899.27|26899.27|0
1655981050000|2022-06-23 10:44:10|26915.84|26915.84|26915.84|26915.84|26915.84|26915.84|26915.84|26915.84|0
1655981090000|2022-06-23 10:44:50|26922.14|26922.14|26922.14|26922.14|26922.14|26922.14|26922.14|26922.14|0
1655981100000|2022-06-23 10:45:00|26933.18|26933.18|26933.18|26933.18|26933.18|26933.18|26933.18|26933.18|0
1655981110000|2022-06-23 10:45:10|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|0
1655981200000|2022-06-23 10:46:40|26942.94|26942.94|26942.94|26942.94|26942.94|26942.94|26942.94|26942.94|0
1655981230000|2022-06-23 10:47:10|26953.98|26953.98|26953.98|26953.98|26953.98|26953.98|26953.98|26953.98|0
1655981360000|2022-06-23 10:49:20|26957.23|26957.23|26953.98|26953.98|26957.23|26957.23|26953.98|26953.98|0
1655981460000|2022-06-23 10:51:00|26960.48|26960.48|26960.48|26960.48|26960.48|26960.48|26960.48|26960.48|0
1655981470000|2022-06-23 10:51:10|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|26969.94|0
1655981500000|2022-06-23 10:51:40|26964.42|26964.42|26958.9|26958.9|26964.42|26964.42|26958.9|26958.9|0
1655981520000|2022-06-23 10:52:00|26964.42|26964.42|26975.46|26975.46|26975.46|26975.46|26964.42|26964.42|0
1655981560000|2022-06-23 10:52:40|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|0
1655981580000|2022-06-23 10:53:00|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|0
1655981620000|2022-06-23 10:53:40|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|26986.5|0
1655981720000|2022-06-23 10:55:20|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|26992.02|0
1655981740000|2022-06-23 10:55:40|26997.54|26997.54|27013.31|27013.31|27013.31|27013.31|26997.54|26997.54|0
1655981750000|2022-06-23 10:55:50|27022.77|27022.77|27029.08|27029.08|27029.08|27029.08|27022.77|27022.77|0
1655981760000|2022-06-23 10:56:00|27022.77|27022.77|27022.77|27022.77|27022.77|27022.77|27022.77|27022.77|0
1655981780000|2022-06-23 10:56:20|27029.28|27029.28|27045.84|27045.84|27045.84|27045.84|27029.28|27029.28|0
1655981840000|2022-06-23 10:57:20|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|27042.59|0
1655981970000|2022-06-23 10:59:30|27053.63|27053.63|27053.63|27053.63|27053.63|27053.63|27053.63|27053.63|0
1655982090000|2022-06-23 11:01:30|27041.01|27041.01|27041.01|27041.01|27041.01|27041.01|27041.01|27041.01|0
1655982150000|2022-06-23 11:02:30|27018.93|27018.93|27018.93|27018.93|27018.93|27018.93|27018.93|27018.93|0
1655982210000|2022-06-23 11:03:30|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|0
1655982280000|2022-06-23 11:04:40|27035.49|27035.49|27035.49|27035.49|27035.49|27035.49|27035.49|27035.49|0
1655982290000|2022-06-23 11:04:50|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|0
1655982300000|2022-06-23 11:05:00|27019.72|27019.72|27019.72|27019.72|27019.72|27019.72|27019.72|27019.72|0
1655982390000|2022-06-23 11:06:30|27025.24|27025.24|27030.76|27030.76|27030.76|27030.76|27025.24|27025.24|0
1655982400000|2022-06-23 11:06:40|27036.28|27036.28|27044.17|27044.17|27044.17|27044.17|27036.28|27036.28|0
1655982430000|2022-06-23 11:07:10|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|0
1655982470000|2022-06-23 11:07:50|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|0
1655982560000|2022-06-23 11:09:20|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|0
1655982590000|2022-06-23 11:09:50|27085.97|27085.97|27085.97|27085.97|27085.97|27085.97|27085.97|27085.97|0
1655982660000|2022-06-23 11:11:00|27074.93|27074.93|27074.93|27074.93|27074.93|27074.93|27074.93|27074.93|0
1655982670000|2022-06-23 11:11:10|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|27069.41|0
1655982720000|2022-06-23 11:12:00|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|27063.88|0
1655982740000|2022-06-23 11:12:20|27074.93|27074.93|27080.45|27080.45|27080.45|27080.45|27074.93|27074.93|0
1655982850000|2022-06-23 11:14:10|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|27070.69|0
1655982870000|2022-06-23 11:14:30|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|0
1655982980000|2022-06-23 11:16:20|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|27046.34|0
1655982990000|2022-06-23 11:16:30|27034.32|27034.32|27034.32|27034.32|27034.32|27034.32|27034.32|27034.32|0
1655983000000|2022-06-23 11:16:40|27024.86|27024.86|27018.55|27018.55|27024.86|27024.86|27018.55|27018.55|0
1655983020000|2022-06-23 11:17:00|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|0
1655983070000|2022-06-23 11:17:50|27016.18|27016.18|27016.18|27016.18|27016.18|27016.18|27016.18|27016.18|0
1655983100000|2022-06-23 11:18:20|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|27021.71|0
1655983130000|2022-06-23 11:18:50|27018.45|27018.45|27018.45|27018.45|27018.45|27018.45|27018.45|27018.45|0
1655983150000|2022-06-23 11:19:10|27015.2|27015.2|27011.95|27011.95|27015.2|27015.2|27009.68|27009.68|0
1655983190000|2022-06-23 11:19:50|27005.45|27005.45|27005.45|27005.45|27005.45|27005.45|27005.45|27005.45|0
1655983200000|2022-06-23 11:20:00|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|0
1655983210000|2022-06-23 11:20:10|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|0
1655983260000|2022-06-23 11:21:00|27003.18|27003.18|27003.18|27003.18|27003.18|27003.18|27003.18|27003.18|0
1655983500000|2022-06-23 11:25:00|27006.43|27006.43|27009.68|27009.68|27009.68|27009.68|27006.43|27006.43|0
1655983560000|2022-06-23 11:26:00|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|27025.94|0
1655983750000|2022-06-23 11:29:10|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|0
1655983760000|2022-06-23 11:29:20|27036.98|27036.98|27048.02|27048.02|27048.02|27048.02|27036.98|27036.98|0
1655983770000|2022-06-23 11:29:30|27053.54|27053.54|27053.54|27053.54|27053.54|27053.54|27053.54|27053.54|0
1655983790000|2022-06-23 11:29:50|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|27063.29|0
1655983800000|2022-06-23 11:30:00|27052.25|27052.25|27052.25|27052.25|27052.25|27052.25|27052.25|27052.25|0
1655984010000|2022-06-23 11:33:30|27049|27049|27060.04|27060.04|27060.04|27060.04|27049|27049|0
1655984030000|2022-06-23 11:33:50|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|0
1655984090000|2022-06-23 11:34:50|27028.21|27028.21|27028.21|27028.21|27028.21|27028.21|27028.21|27028.21|0
1655984140000|2022-06-23 11:35:40|27017.17|27017.17|27028.21|27028.21|27028.21|27028.21|27017.17|27017.17|0
1655984170000|2022-06-23 11:36:10|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|0
1655984180000|2022-06-23 11:36:20|27044.77|27044.77|27044.77|27044.77|27044.77|27044.77|27044.77|27044.77|0
1655984250000|2022-06-23 11:37:30|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|27039.25|0
1655984300000|2022-06-23 11:38:20|27036.09|27036.09|27036.09|27036.09|27036.09|27036.09|27036.09|27036.09|0
1655984350000|2022-06-23 11:39:10|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|27045.85|0
1655984420000|2022-06-23 11:40:20|27012.72|27012.72|27012.72|27012.72|27012.72|27012.72|27012.72|27012.72|0
1655984430000|2022-06-23 11:40:30|27018.24|27018.24|27012.72|27012.72|27018.24|27018.24|27007.2|27007.2|0
1655984470000|2022-06-23 11:41:10|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|27002.97|0
1655984530000|2022-06-23 11:42:10|26997.45|26997.45|27018.55|27018.55|27018.55|27018.55|26990.95|26990.95|0
1655984540000|2022-06-23 11:42:20|27021.8|27021.8|27027.32|27027.32|27027.32|27027.32|27021.8|27021.8|0
1655984550000|2022-06-23 11:42:30|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|0
1655984560000|2022-06-23 11:42:40|27028.11|27028.11|27028.11|27028.11|27028.11|27028.11|27028.11|27028.11|0
1655984590000|2022-06-23 11:43:10|27031.36|27031.36|27031.36|27031.36|27031.36|27031.36|27031.36|27031.36|0
1655984610000|2022-06-23 11:43:30|27028.11|27028.11|27044.67|27044.67|27044.67|27044.67|27028.11|27028.11|0
1655984650000|2022-06-23 11:44:10|27050.19|27050.19|27053.35|27053.35|27053.35|27053.35|27050.19|27050.19|0
1655984660000|2022-06-23 11:44:20|27059.85|27059.85|27059.85|27059.85|27059.85|27059.85|27059.85|27059.85|0
1655984700000|2022-06-23 11:45:00|27054.33|27054.33|27054.33|27054.33|27054.33|27054.33|27054.33|27054.33|0
1655984790000|2022-06-23 11:46:30|27051.17|27051.17|27051.17|27051.17|27051.17|27051.17|27051.17|27051.17|0
1655984800000|2022-06-23 11:46:40|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|0
1655984830000|2022-06-23 11:47:10|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|0
1655984840000|2022-06-23 11:47:20|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|27045.65|0
1655984860000|2022-06-23 11:47:40|27034.61|27034.61|27037.86|27037.86|27037.86|27037.86|27034.61|27034.61|0
1655984900000|2022-06-23 11:48:20|27054.42|27054.42|27070.98|27070.98|27070.98|27070.98|27054.42|27054.42|0
1655984910000|2022-06-23 11:48:30|27054.42|27054.42|27054.42|27054.42|27054.42|27054.42|27054.42|27054.42|0
1655985080000|2022-06-23 11:51:20|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|27044.67|0
1655985090000|2022-06-23 11:51:30|27038.36|27038.36|27038.36|27038.36|27038.36|27038.36|27038.36|27038.36|0
1655985100000|2022-06-23 11:51:40|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|0
1655985120000|2022-06-23 11:52:00|27016.28|27016.28|27016.28|27016.28|27016.28|27016.28|27016.28|27016.28|0
1655985130000|2022-06-23 11:52:10|27006.82|27006.82|27006.82|27006.82|27006.82|27006.82|27006.82|27006.82|0
1655985180000|2022-06-23 11:53:00|27012.34|27012.34|27017.86|27017.86|27017.86|27017.86|27012.34|27012.34|0
1655985360000|2022-06-23 11:56:00|27012.34|27012.34|27012.34|27012.34|27012.34|27012.34|27012.34|27012.34|0
1655985370000|2022-06-23 11:56:10|27018.84|27018.84|27024.36|27024.36|27024.36|27024.36|27018.84|27018.84|0
1655985390000|2022-06-23 11:56:30|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|0
1655985490000|2022-06-23 11:58:10|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|27013.32|0
1655985540000|2022-06-23 11:59:00|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|0
1655985590000|2022-06-23 11:59:50|27022|27022|27022|27022|27022|27022|27022|27022|0
1655985670000|2022-06-23 12:01:10|27010.95|27010.95|27010.95|27010.95|27010.95|27010.95|27010.95|27010.95|0
1655985760000|2022-06-23 12:02:40|27001.2|27001.2|27001.2|27001.2|27001.2|27001.2|27001.2|27001.2|0
1655985770000|2022-06-23 12:02:50|26997.95|26997.95|26997.95|26997.95|26997.95|26997.95|26997.95|26997.95|0
1655985790000|2022-06-23 12:03:10|27003.47|27003.47|27003.47|27003.47|27003.47|27003.47|27003.47|27003.47|0
1655985900000|2022-06-23 12:05:00|27009.97|27009.97|27009.97|27009.97|27009.97|27009.97|27009.97|27009.97|0
1655985910000|2022-06-23 12:05:10|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|0
1655985950000|2022-06-23 12:05:50|27009.97|27009.97|27000.22|27000.22|27009.97|27009.97|27000.22|27000.22|0
1655985970000|2022-06-23 12:06:10|26994.7|26994.7|26994.7|26994.7|26994.7|26994.7|26994.7|26994.7|0
1655986000000|2022-06-23 12:06:40|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|26983.66|0
1655986040000|2022-06-23 12:07:20|26978.14|26978.14|26983.66|26983.66|26983.66|26983.66|26978.14|26978.14|0
1655986080000|2022-06-23 12:08:00|26980.41|26980.41|26985.93|26985.93|26991.45|26991.45|26980.41|26980.41|0
1655986160000|2022-06-23 12:09:20|26980.41|26980.41|26980.41|26980.41|26980.41|26980.41|26980.41|26980.41|0
1655986190000|2022-06-23 12:09:50|26977.16|26977.16|26977.16|26977.16|26977.16|26977.16|26977.16|26977.16|0
1655986260000|2022-06-23 12:11:00|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|0
1655986280000|2022-06-23 12:11:20|26971.64|26971.64|26971.64|26971.64|26971.64|26971.64|26971.64|26971.64|0
1655986290000|2022-06-23 12:11:30|26960.6|26960.6|26960.6|26960.6|26960.6|26960.6|26960.6|26960.6|0
1655986300000|2022-06-23 12:11:40|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|0
1655986310000|2022-06-23 12:11:50|26935.17|26935.17|26931.92|26931.92|26935.17|26935.17|26931.92|26931.92|0
1655986380000|2022-06-23 12:13:00|26937.44|26937.44|26940.69|26940.69|26940.69|26940.69|26937.44|26937.44|0
1655986450000|2022-06-23 12:14:10|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|0
1655986580000|2022-06-23 12:16:20|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|0
1655986590000|2022-06-23 12:16:30|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|0
1655986600000|2022-06-23 12:16:40|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|26952.72|0
1655986610000|2022-06-23 12:16:50|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|0
1655986630000|2022-06-23 12:17:10|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|0
1655986700000|2022-06-23 12:18:20|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|0
1655986740000|2022-06-23 12:19:00|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|26963.76|0
1655986790000|2022-06-23 12:19:50|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|0
1655986830000|2022-06-23 12:20:30|26951.73|26951.73|26951.73|26951.73|26951.73|26951.73|26951.73|26951.73|0
1655986910000|2022-06-23 12:21:50|26924.13|26924.13|26918.61|26918.61|26924.13|26924.13|26918.61|26918.61|0
1655986940000|2022-06-23 12:22:20|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|26907.57|0
1655986970000|2022-06-23 12:22:50|26918.61|26918.61|26918.61|26918.61|26918.61|26918.61|26918.61|26918.61|0
1655987030000|2022-06-23 12:23:50|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|0
1655987070000|2022-06-23 12:24:30|26915.65|26915.65|26915.65|26915.65|26915.65|26915.65|26915.65|26915.65|0
1655987180000|2022-06-23 12:26:20|26922.15|26922.15|26918.9|26918.9|26922.15|26922.15|26918.9|26918.9|0
1655987200000|2022-06-23 12:26:40|26928.65|26928.65|26928.65|26928.65|26928.65|26928.65|26928.65|26928.65|0
1655987210000|2022-06-23 12:26:50|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|0
1655987240000|2022-06-23 12:27:20|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|26926.38|0
1655987340000|2022-06-23 12:29:00|26919.88|26919.88|26903.63|26903.63|26919.88|26919.88|26903.63|26903.63|0
1655987350000|2022-06-23 12:29:10|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|0
1655987370000|2022-06-23 12:29:30|26903.63|26903.63|26903.63|26903.63|26903.63|26903.63|26903.63|26903.63|0
1655987380000|2022-06-23 12:29:40|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|26909.15|0
1655987400000|2022-06-23 12:30:00|26918.61|26918.61|26915.46|26915.46|26918.61|26918.61|26915.46|26915.46|0
1655987410000|2022-06-23 12:30:10|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|0
1655987420000|2022-06-23 12:30:20|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|0
1655987450000|2022-06-23 12:30:50|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|0
1655987520000|2022-06-23 12:32:00|26890.82|26890.82|26879.78|26879.78|26890.82|26890.82|26879.78|26879.78|0
1655987540000|2022-06-23 12:32:20|26874.26|26874.26|26868.74|26868.74|26874.26|26874.26|26868.74|26868.74|0
1655987550000|2022-06-23 12:32:30|26863.22|26863.22|26863.22|26863.22|26863.22|26863.22|26863.22|26863.22|0
1655987590000|2022-06-23 12:33:10|26857.7|26857.7|26857.7|26857.7|26857.7|26857.7|26857.7|26857.7|0
1655987600000|2022-06-23 12:33:20|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|0
1655987630000|2022-06-23 12:33:50|26855.33|26855.33|26864.1|26864.1|26864.1|26864.1|26855.33|26855.33|0
1655987640000|2022-06-23 12:34:00|26873.56|26873.56|26884.61|26884.61|26884.61|26884.61|26873.56|26873.56|0
1655987650000|2022-06-23 12:34:10|26894.07|26894.07|26894.07|26894.07|26894.07|26894.07|26894.07|26894.07|0
1655987670000|2022-06-23 12:34:30|26888.55|26888.55|26888.55|26888.55|26888.55|26888.55|26888.55|26888.55|0
1655987700000|2022-06-23 12:35:00|26894.85|26894.85|26894.85|26894.85|26894.85|26894.85|26894.85|26894.85|0
1655987740000|2022-06-23 12:35:40|26907.47|26907.47|26907.47|26907.47|26907.47|26907.47|26907.47|26907.47|0
1655987760000|2022-06-23 12:36:00|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|0
1655987790000|2022-06-23 12:36:30|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|0
1655987810000|2022-06-23 12:36:50|26893.37|26893.37|26904.41|26904.41|26904.41|26904.41|26893.37|26893.37|0
1655987820000|2022-06-23 12:37:00|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|0
1655987830000|2022-06-23 12:37:10|26890.22|26890.22|26890.22|26890.22|26890.22|26890.22|26890.22|26890.22|0
1655987860000|2022-06-23 12:37:40|26887.06|26887.06|26887.06|26887.06|26887.06|26887.06|26887.06|26887.06|0
1655987910000|2022-06-23 12:38:30|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|26898.11|0
1655987940000|2022-06-23 12:39:00|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|0
1655987950000|2022-06-23 12:39:10|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|0
1655988020000|2022-06-23 12:40:20|26894.16|26894.16|26887.86|26887.86|26894.16|26894.16|26887.86|26887.86|0
1655988030000|2022-06-23 12:40:30|26904.42|26904.42|26914.07|26914.07|26914.07|26914.07|26904.42|26904.42|0
1655988070000|2022-06-23 12:41:10|26925.11|26925.11|26925.11|26925.11|26925.11|26925.11|26925.11|26925.11|0
1655988130000|2022-06-23 12:42:10|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|0
1655988170000|2022-06-23 12:42:50|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|26941.67|0
1655988220000|2022-06-23 12:43:40|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|0
1655988230000|2022-06-23 12:43:50|26932.9|26932.9|26939.4|26939.4|26939.4|26939.4|26932.9|26932.9|0
1655988240000|2022-06-23 12:44:00|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|0
1655988330000|2022-06-23 12:45:30|26933.88|26933.88|26939.4|26939.4|26939.4|26939.4|26933.88|26933.88|0
1655988370000|2022-06-23 12:46:10|26942.56|26942.56|26945.81|26945.81|26945.81|26945.81|26942.56|26942.56|0
1655988410000|2022-06-23 12:46:50|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|0
1655988470000|2022-06-23 12:47:50|26948.18|26948.18|26953.7|26953.7|26953.7|26953.7|26948.18|26948.18|0
1655988480000|2022-06-23 12:48:00|26960|26960|26965.52|26965.52|26965.52|26965.52|26956.85|26956.85|0
1655988490000|2022-06-23 12:48:10|26968.68|26968.68|26971.93|26971.93|26971.93|26971.93|26968.68|26968.68|0
1655988560000|2022-06-23 12:49:20|26960.89|26960.89|26960.89|26960.89|26960.89|26960.89|26960.89|26960.89|0
1655988590000|2022-06-23 12:49:50|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|0
1655988600000|2022-06-23 12:50:00|26933.29|26933.29|26933.29|26933.29|26933.29|26933.29|26933.29|26933.29|0
1655988610000|2022-06-23 12:50:10|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|0
1655988630000|2022-06-23 12:50:30|26929.05|26929.05|26929.05|26929.05|26929.05|26929.05|26929.05|26929.05|0
1655988660000|2022-06-23 12:51:00|26944.82|26944.82|26944.82|26944.82|26944.82|26944.82|26944.82|26944.82|0
1655988670000|2022-06-23 12:51:10|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|0
1655988690000|2022-06-23 12:51:30|26932.21|26932.21|26932.21|26932.21|26935.36|26935.36|26932.21|26932.21|0
1655988730000|2022-06-23 12:52:10|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|26921.17|0
1655988750000|2022-06-23 12:52:30|26918.01|26918.01|26918.01|26918.01|26918.01|26918.01|26918.01|26918.01|0
1655988780000|2022-06-23 12:53:00|26911.71|26911.71|26917.23|26917.23|26917.23|26917.23|26911.71|26911.71|0
1655988820000|2022-06-23 12:53:40|26900.67|26900.67|26900.67|26900.67|26900.67|26900.67|26900.67|26900.67|0
1655988830000|2022-06-23 12:53:50|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|0
1655988860000|2022-06-23 12:54:20|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|0
1655988910000|2022-06-23 12:55:10|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|0
1655988950000|2022-06-23 12:55:50|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|26905.2|0
1655988980000|2022-06-23 12:56:20|26910.73|26910.73|26910.73|26910.73|26910.73|26910.73|26910.73|26910.73|0
1655989010000|2022-06-23 12:56:50|26932.81|26932.81|26926.31|26926.31|26932.81|26932.81|26926.31|26926.31|0
1655989020000|2022-06-23 12:57:00|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|0
1655989080000|2022-06-23 12:58:00|26920|26920|26920|26920|26920|26920|26920|26920|0
1655989090000|2022-06-23 12:58:10|26929.75|26929.75|26929.75|26929.75|26929.75|26929.75|26929.75|26929.75|0
1655989100000|2022-06-23 12:58:20|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|0
1655989190000|2022-06-23 12:59:50|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|0
1655989220000|2022-06-23 13:00:20|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|26918.71|0
1655989230000|2022-06-23 13:00:30|26921.86|26921.86|26925.02|26925.02|26925.02|26925.02|26921.86|26921.86|0
1655989290000|2022-06-23 13:01:30|26919.5|26919.5|26906.49|26906.49|26919.5|26919.5|26906.49|26906.49|0
1655989310000|2022-06-23 13:01:50|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|0
1655989460000|2022-06-23 13:04:20|26901.95|26901.95|26901.95|26901.95|26901.95|26901.95|26901.95|26901.95|0
1655989500000|2022-06-23 13:05:00|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|26896.43|0
1655989570000|2022-06-23 13:06:10|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|0
1655989620000|2022-06-23 13:07:00|26891.89|26891.89|26891.89|26891.89|26891.89|26891.89|26891.89|26891.89|0
1655989690000|2022-06-23 13:08:10|26898.4|26898.4|26898.4|26898.4|26898.4|26898.4|26898.4|26898.4|0
1655989710000|2022-06-23 13:08:30|26903.92|26903.92|26903.92|26903.92|26903.92|26903.92|26903.92|26903.92|0
1655989730000|2022-06-23 13:08:50|26909.44|26909.44|26909.44|26909.44|26909.44|26909.44|26909.44|26909.44|0
1655989750000|2022-06-23 13:09:10|26906.28|26906.28|26893.67|26893.67|26906.28|26906.28|26893.67|26893.67|0
1655989780000|2022-06-23 13:09:40|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|0
1655989810000|2022-06-23 13:10:10|26877.11|26877.11|26870.8|26870.8|26877.11|26877.11|26870.8|26870.8|0
1655989830000|2022-06-23 13:10:30|26865.28|26865.28|26865.28|26865.28|26865.28|26865.28|26865.28|26865.28|0
1655989870000|2022-06-23 13:11:10|26874.74|26874.74|26898.4|26898.4|26898.4|26898.4|26874.74|26874.74|0
1655989890000|2022-06-23 13:11:30|26892.09|26892.09|26888.93|26888.93|26892.09|26892.09|26888.93|26888.93|0
1655989930000|2022-06-23 13:12:10|26882.43|26882.43|26882.43|26882.43|26882.43|26882.43|26882.43|26882.43|0
1655989940000|2022-06-23 13:12:20|26871.39|26871.39|26874.64|26874.64|26874.64|26874.64|26871.39|26871.39|0
1655989960000|2022-06-23 13:12:40|26868.33|26868.33|26868.33|26868.33|26868.33|26868.33|26868.33|26868.33|0
1655989980000|2022-06-23 13:13:00|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|0
1655990020000|2022-06-23 13:13:40|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|26859.66|0
1655990100000|2022-06-23 13:15:00|26866.16|26866.16|26866.16|26866.16|26866.16|26866.16|26866.16|26866.16|0
1655990130000|2022-06-23 13:15:30|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|26877.2|0
1655990200000|2022-06-23 13:16:40|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|0
1655990230000|2022-06-23 13:17:10|26885.88|26885.88|26885.88|26885.88|26885.88|26885.88|26885.88|26885.88|0
1655990270000|2022-06-23 13:17:50|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|26882.63|0
1655990310000|2022-06-23 13:18:30|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|0
1655990330000|2022-06-23 13:18:50|26862.12|26862.12|26867.64|26867.64|26867.64|26867.64|26862.12|26862.12|0
1655990340000|2022-06-23 13:19:00|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|0
1655990440000|2022-06-23 13:20:40|26867.64|26867.64|26867.64|26867.64|26867.64|26867.64|26867.64|26867.64|0
1655990460000|2022-06-23 13:21:00|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|0
1655990480000|2022-06-23 13:21:20|26862.12|26862.12|26862.12|26862.12|26862.12|26862.12|26862.12|26862.12|0
1655990570000|2022-06-23 13:22:50|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|26856.6|0
1655990590000|2022-06-23 13:23:10|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|0
1655990610000|2022-06-23 13:23:30|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|0
1655990650000|2022-06-23 13:24:10|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|26850.1|0
1655990720000|2022-06-23 13:25:20|26855.62|26855.62|26872.18|26872.18|26872.18|26872.18|26855.62|26855.62|0
1655990780000|2022-06-23 13:26:20|26866.66|26866.66|26866.66|26866.66|26866.66|26866.66|26866.66|26866.66|0
1655990790000|2022-06-23 13:26:30|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|26873.16|0
1655990840000|2022-06-23 13:27:20|26862.12|26862.12|26858.87|26858.87|26862.12|26862.12|26858.87|26858.87|0
1655990890000|2022-06-23 13:28:10|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|0
1655990910000|2022-06-23 13:28:30|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|26844.58|0
1655990980000|2022-06-23 13:29:40|26841.43|26841.43|26841.43|26841.43|26841.43|26841.43|26841.43|26841.43|0
1655991000000|2022-06-23 13:30:00|26847.93|26847.93|26897.8|26897.8|26906.57|26906.57|26847.93|26847.93|0
1655991010000|2022-06-23 13:30:10|26894.55|26894.55|26877.8|26877.8|26894.55|26894.55|26871.58|26871.58|0
1655991030000|2022-06-23 13:30:30|26874.55|26874.55|26864.79|26864.79|26874.55|26874.55|26864.79|26864.79|0
1655991040000|2022-06-23 13:30:40|26858.29|26858.29|26852.77|26852.77|26858.29|26858.29|26852.77|26852.77|0
1655991060000|2022-06-23 13:31:00|26863.81|26863.81|26863.81|26863.81|26863.81|26863.81|26863.81|26863.81|0
1655991070000|2022-06-23 13:31:10|26874.85|26874.85|26874.85|26874.85|26874.85|26874.85|26874.85|26874.85|0
1655991090000|2022-06-23 13:31:30|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|0
1655991110000|2022-06-23 13:31:50|26851.98|26851.98|26839.96|26839.96|26851.98|26851.98|26839.96|26839.96|0
1655991130000|2022-06-23 13:32:10|26823.4|26823.4|26812.36|26812.36|26834.44|26834.44|26812.36|26812.36|0
1655991140000|2022-06-23 13:32:20|26817.88|26817.88|26823.4|26823.4|26823.4|26823.4|26817.88|26817.88|0
1655991150000|2022-06-23 13:32:30|26820.25|26820.25|26820.25|26820.25|26820.25|26820.25|26820.25|26820.25|0
1655991160000|2022-06-23 13:32:40|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|0
1655991190000|2022-06-23 13:33:10|26831.29|26831.29|26851.1|26851.1|26851.1|26851.1|26831.29|26831.29|0
1655991200000|2022-06-23 13:33:20|26854.35|26854.35|26857.6|26857.6|26857.6|26857.6|26854.35|26854.35|0
1655991210000|2022-06-23 13:33:30|26874.16|26874.16|26874.16|26874.16|26874.16|26874.16|26874.16|26874.16|0
1655991250000|2022-06-23 13:34:10|26852.08|26852.08|26852.08|26852.08|26852.08|26852.08|26852.08|26852.08|0
1655991290000|2022-06-23 13:34:50|26846.56|26846.56|26846.56|26846.56|26846.56|26846.56|26846.56|26846.56|0
1655991310000|2022-06-23 13:35:10|26841.04|26841.04|26837.89|26837.89|26841.04|26841.04|26837.89|26837.89|0
1655991330000|2022-06-23 13:35:30|26843.41|26843.41|26843.41|26843.41|26843.41|26843.41|26843.41|26843.41|0
1655991340000|2022-06-23 13:35:40|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|26848.93|0
1655991350000|2022-06-23 13:35:50|26843.41|26843.41|26830.4|26830.4|26843.41|26843.41|26830.4|26830.4|0
1655991360000|2022-06-23 13:36:00|26841.45|26841.45|26835.92|26835.92|26841.45|26841.45|26835.92|26835.92|0
1655991370000|2022-06-23 13:36:10|26824.88|26824.88|26815.42|26815.42|26824.88|26824.88|26815.42|26815.42|0
1655991380000|2022-06-23 13:36:20|26809.9|26809.9|26809.9|26809.9|26809.9|26809.9|26809.9|26809.9|0
1655991420000|2022-06-23 13:37:00|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|26798.86|0
1655991440000|2022-06-23 13:37:20|26782.61|26782.61|26776.3|26776.3|26782.61|26782.61|26776.3|26776.3|0
1655991460000|2022-06-23 13:37:40|26765.26|26765.26|26781.82|26781.82|26781.82|26781.82|26765.26|26765.26|0
1655991470000|2022-06-23 13:37:50|26776.3|26776.3|26787.34|26787.34|26787.34|26787.34|26776.3|26776.3|0
1655991480000|2022-06-23 13:38:00|26798.38|26798.38|26803.9|26803.9|26803.9|26803.9|26792.86|26792.86|0
1655991490000|2022-06-23 13:38:10|26809.42|26809.42|26793.17|26793.17|26809.42|26809.42|26789.92|26789.92|0
1655991510000|2022-06-23 13:38:30|26787.65|26787.65|26776.61|26776.61|26787.65|26787.65|26776.61|26776.61|0
1655991520000|2022-06-23 13:38:40|26771.09|26771.09|26771.09|26771.09|26771.09|26771.09|26771.09|26771.09|0
1655991530000|2022-06-23 13:38:50|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|26776.61|0
1655991540000|2022-06-23 13:39:00|26765.57|26765.57|26771.09|26771.09|26771.09|26771.09|26765.57|26765.57|0
1655991550000|2022-06-23 13:39:10|26782.13|26782.13|26787.65|26787.65|26787.65|26787.65|26782.13|26782.13|0
1655991560000|2022-06-23 13:39:20|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|0
1655991580000|2022-06-23 13:39:40|26782.13|26782.13|26775.82|26775.82|26782.13|26782.13|26770.3|26770.3|0
1655991600000|2022-06-23 13:40:00|26770.3|26770.3|26770.3|26770.3|26770.3|26770.3|26770.3|26770.3|0
1655991620000|2022-06-23 13:40:20|26767.15|26767.15|26767.15|26767.15|26767.15|26767.15|26767.15|26767.15|0
1655991630000|2022-06-23 13:40:30|26776.9|26776.9|26821.06|26821.06|26821.06|26821.06|26776.9|26776.9|0
1655991710000|2022-06-23 13:41:50|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|0
1655991720000|2022-06-23 13:42:00|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|0
1655991740000|2022-06-23 13:42:20|26851.22|26851.22|26860.97|26860.97|26860.97|26860.97|26851.22|26851.22|0
1655991750000|2022-06-23 13:42:30|26864.13|26864.13|26864.13|26864.13|26864.13|26864.13|26864.13|26864.13|0
1655991780000|2022-06-23 13:43:00|26853.08|26853.08|26853.08|26853.08|26853.08|26853.08|26853.08|26853.08|0
1655991810000|2022-06-23 13:43:30|26858.61|26858.61|26858.61|26858.61|26858.61|26858.61|26858.61|26858.61|0
1655991820000|2022-06-23 13:43:40|26861.76|26861.76|26861.76|26861.76|26861.76|26861.76|26861.76|26861.76|0
1655991890000|2022-06-23 13:44:50|26868.26|26868.26|26868.26|26868.26|26868.26|26868.26|26868.26|26868.26|0
1655992350000|2022-06-23 13:52:30|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|26821.66|0
1655992610000|2022-06-23 13:56:50|26853.2|26853.2|26853.2|26853.2|26853.2|26853.2|26853.2|26853.2|0
1655992620000|2022-06-23 13:57:00|26869.45|26869.45|26856.45|26856.45|26869.45|26869.45|26856.45|26856.45|0
1655992630000|2022-06-23 13:57:10|26859.6|26859.6|26856.45|26856.45|26859.6|26859.6|26856.45|26856.45|0
1655992640000|2022-06-23 13:57:20|26850.93|26850.93|26845.41|26845.41|26850.93|26850.93|26845.41|26845.41|0
1655992650000|2022-06-23 13:57:30|26848.56|26848.56|26843.04|26843.04|26848.56|26848.56|26843.04|26843.04|0
1655992690000|2022-06-23 13:58:10|26836.73|26836.73|26830.43|26830.43|26836.73|26836.73|26830.43|26830.43|0
1655992700000|2022-06-23 13:58:20|26855.66|26855.66|26855.66|26855.66|26855.66|26855.66|26855.66|26855.66|0
1655992710000|2022-06-23 13:58:30|26858.82|26858.82|26858.82|26858.82|26858.82|26858.82|26858.82|26858.82|0
1655992780000|2022-06-23 13:59:40|26909.96|26909.96|26909.96|26909.96|26909.96|26909.96|26909.96|26909.96|0
1655992810000|2022-06-23 14:00:10|26919.71|26919.71|26919.71|26919.71|26919.71|26919.71|26919.71|26919.71|0
1655992830000|2022-06-23 14:00:30|26913.21|26913.21|26918.73|26918.73|26918.73|26918.73|26913.21|26913.21|0
1655992840000|2022-06-23 14:00:40|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|0
1655992920000|2022-06-23 14:02:00|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|26913.11|0
1655992960000|2022-06-23 14:02:40|26896.55|26896.55|26891.03|26891.03|26896.55|26896.55|26891.03|26891.03|0
1655992980000|2022-06-23 14:03:00|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|0
1655992990000|2022-06-23 14:03:10|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|0
1655993030000|2022-06-23 14:03:50|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|0
1655993040000|2022-06-23 14:04:00|26908.67|26908.67|26886.59|26886.59|26908.67|26908.67|26886.59|26886.59|0
1655993050000|2022-06-23 14:04:10|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|0
1655993060000|2022-06-23 14:04:20|26903.15|26903.15|26903.15|26903.15|26903.15|26903.15|26903.15|26903.15|0
1655993070000|2022-06-23 14:04:30|26909.46|26909.46|26915.77|26915.77|26915.77|26915.77|26909.46|26909.46|0
1655993110000|2022-06-23 14:05:10|26921.29|26921.29|26921.29|26921.29|26921.29|26921.29|26921.29|26921.29|0
1655993120000|2022-06-23 14:05:20|26915.77|26915.77|26918.92|26918.92|26918.92|26918.92|26915.77|26915.77|0
1655993170000|2022-06-23 14:06:10|26913.4|26913.4|26913.4|26913.4|26913.4|26913.4|26913.4|26913.4|0
1655993180000|2022-06-23 14:06:20|26907.09|26907.09|26907.09|26907.09|26907.09|26907.09|26907.09|26907.09|0
1655993190000|2022-06-23 14:06:30|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|0
1655993200000|2022-06-23 14:06:40|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|26915.77|0
1655993260000|2022-06-23 14:07:40|26912.61|26912.61|26884.32|26884.32|26919.11|26919.11|26884.32|26884.32|0
1655993270000|2022-06-23 14:07:50|26887.47|26887.47|26890.63|26890.63|26890.63|26890.63|26887.47|26887.47|0
1655993310000|2022-06-23 14:08:30|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|26874.07|0
1655993330000|2022-06-23 14:08:50|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|0
1655993350000|2022-06-23 14:09:10|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|0
1655993400000|2022-06-23 14:10:00|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|0
1655993420000|2022-06-23 14:10:20|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|26863.03|0
1655993440000|2022-06-23 14:10:40|26868.55|26868.55|26879.59|26879.59|26879.59|26879.59|26868.55|26868.55|0
1655993450000|2022-06-23 14:10:50|26882.74|26882.74|26885.89|26885.89|26885.89|26885.89|26882.74|26882.74|0
1655993460000|2022-06-23 14:11:00|26896.94|26896.94|26896.94|26896.94|26896.94|26896.94|26896.94|26896.94|0
1655993480000|2022-06-23 14:11:20|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|0
1655993550000|2022-06-23 14:12:30|26893.78|26893.78|26893.78|26893.78|26893.78|26893.78|26893.78|26893.78|0
1655993640000|2022-06-23 14:14:00|26896.94|26896.94|26910.15|26910.15|26916.65|26916.65|26893.59|26893.59|0
1655993650000|2022-06-23 14:14:10|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|0
1655993670000|2022-06-23 14:14:30|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|0
1655993760000|2022-06-23 14:16:00|26889.55|26889.55|26886.3|26886.3|26889.55|26889.55|26886.3|26886.3|0
1655993770000|2022-06-23 14:16:10|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|0
1655993800000|2022-06-23 14:16:40|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|0
1655993810000|2022-06-23 14:16:50|26897.34|26897.34|26902.86|26902.86|26902.86|26902.86|26897.34|26897.34|0
1655993820000|2022-06-23 14:17:00|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|0
1655993840000|2022-06-23 14:17:20|26911.63|26911.63|26911.63|26911.63|26911.63|26911.63|26911.63|26911.63|0
1655993850000|2022-06-23 14:17:30|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|26906.11|0
1655993900000|2022-06-23 14:18:20|26909.27|26909.27|26909.27|26909.27|26909.27|26909.27|26909.27|26909.27|0
1655993910000|2022-06-23 14:18:30|26925.83|26925.83|26925.83|26925.83|26925.83|26925.83|26925.83|26925.83|0
1655993920000|2022-06-23 14:18:40|26914.79|26914.79|26914.79|26914.79|26914.79|26914.79|26914.79|26914.79|0
1655993960000|2022-06-23 14:19:20|26911.63|26911.63|26900.59|26900.59|26911.63|26911.63|26900.59|26900.59|0
1655994000000|2022-06-23 14:20:00|26903.74|26903.74|26903.74|26903.74|26903.74|26903.74|26903.74|26903.74|0
1655994020000|2022-06-23 14:20:20|26907|26907|26907|26907|26907|26907|26907|26907|0
1655994030000|2022-06-23 14:20:30|26913.5|26913.5|26913.5|26913.5|26913.5|26913.5|26913.5|26913.5|0
1655994040000|2022-06-23 14:20:40|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|26919.02|0
1655994070000|2022-06-23 14:21:10|26922.17|26922.17|26915.86|26915.86|26922.17|26922.17|26915.86|26915.86|0
1655994080000|2022-06-23 14:21:20|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|26912.71|0
1655994120000|2022-06-23 14:22:00|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|0
1655994130000|2022-06-23 14:22:10|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|0
1655994180000|2022-06-23 14:23:00|26899.71|26899.71|26906.21|26906.21|26906.21|26906.21|26899.71|26899.71|0
1655994190000|2022-06-23 14:23:10|26899.9|26899.9|26896.75|26896.75|26899.9|26899.9|26896.75|26896.75|0
1655994200000|2022-06-23 14:23:20|26900|26900|26900|26900|26900|26900|26900|26900|0
1655994210000|2022-06-23 14:23:30|26903.25|26903.25|26903.25|26903.25|26903.25|26903.25|26903.25|26903.25|0
1655994220000|2022-06-23 14:23:40|26897.73|26897.73|26897.73|26897.73|26900.88|26900.88|26897.73|26897.73|0
1655994230000|2022-06-23 14:23:50|26900.98|26900.98|26900.98|26900.98|26900.98|26900.98|26900.98|26900.98|0
1655994240000|2022-06-23 14:24:00|26895.46|26895.46|26895.46|26895.46|26895.46|26895.46|26895.46|26895.46|0
1655994250000|2022-06-23 14:24:10|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|0
1655994260000|2022-06-23 14:24:20|26898.8|26898.8|26898.8|26898.8|26898.8|26898.8|26898.8|26898.8|0
1655994270000|2022-06-23 14:24:30|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|0
1655994300000|2022-06-23 14:25:00|26896.53|26896.53|26890.03|26890.03|26896.53|26896.53|26890.03|26890.03|0
1655994310000|2022-06-23 14:25:10|26886.78|26886.78|26883.53|26883.53|26886.78|26886.78|26883.53|26883.53|0
1655994320000|2022-06-23 14:25:20|26880.38|26880.38|26877.22|26877.22|26880.38|26880.38|26877.22|26877.22|0
1655994330000|2022-06-23 14:25:30|26889.84|26889.84|26889.84|26889.84|26889.84|26889.84|26889.84|26889.84|0
1655994340000|2022-06-23 14:25:40|26883.53|26883.53|26883.53|26883.53|26883.53|26883.53|26883.53|26883.53|0
1655994350000|2022-06-23 14:25:50|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|0
1655994360000|2022-06-23 14:26:00|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|0
1655994390000|2022-06-23 14:26:30|26879.88|26879.88|26874.36|26874.36|26879.88|26879.88|26874.36|26874.36|0
1655994410000|2022-06-23 14:26:50|26871.2|26871.2|26865.68|26865.68|26871.2|26871.2|26865.68|26865.68|0
1655994420000|2022-06-23 14:27:00|26849.43|26849.43|26849.43|26849.43|26849.43|26849.43|26849.43|26849.43|0
1655994430000|2022-06-23 14:27:10|26852.68|26852.68|26852.68|26852.68|26852.68|26852.68|26852.68|26852.68|0
1655994440000|2022-06-23 14:27:20|26858.2|26858.2|26863.72|26863.72|26863.72|26863.72|26858.2|26858.2|0
1655994450000|2022-06-23 14:27:30|26873.47|26873.47|26879.78|26879.78|26879.78|26879.78|26873.47|26873.47|0
1655994460000|2022-06-23 14:27:40|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|0
1655994500000|2022-06-23 14:28:20|26883.13|26883.13|26883.13|26883.13|26883.13|26883.13|26883.13|26883.13|0
1655994550000|2022-06-23 14:29:10|26889.63|26889.63|26903.92|26903.92|26903.92|26903.92|26889.63|26889.63|0
1655994630000|2022-06-23 14:30:30|26910.42|26910.42|26926.98|26926.98|26926.98|26926.98|26910.42|26910.42|0
1655994680000|2022-06-23 14:31:20|26930.23|26930.23|26947.68|26947.68|26953.99|26953.99|26930.23|26930.23|0
1655994690000|2022-06-23 14:31:30|26944.52|26944.52|26944.52|26944.52|26944.52|26944.52|26944.52|26944.52|0
1655994700000|2022-06-23 14:31:40|26947.68|26947.68|26953.99|26953.99|26953.99|26953.99|26947.68|26947.68|0
1655994730000|2022-06-23 14:32:10|26963.45|26963.45|26960.29|26960.29|26963.45|26963.45|26960.29|26960.29|0
1655994790000|2022-06-23 14:33:10|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|0
1655994850000|2022-06-23 14:34:10|26972.12|26972.12|26972.12|26972.12|26972.12|26972.12|26972.12|26972.12|0
1655994860000|2022-06-23 14:34:20|26975.28|26975.28|26975.28|26975.28|26975.28|26975.28|26975.28|26975.28|0
1655994930000|2022-06-23 14:35:30|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|26969.76|0
1655995300000|2022-06-23 14:41:40|27081.14|27081.14|27081.14|27081.14|27081.14|27081.14|27081.14|27081.14|0
1655995310000|2022-06-23 14:41:50|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|0
1655995320000|2022-06-23 14:42:00|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|27101.64|0
1655995350000|2022-06-23 14:42:30|27090.6|27090.6|27085.08|27085.08|27090.6|27090.6|27085.08|27085.08|0
1655995360000|2022-06-23 14:42:40|27079.56|27079.56|27079.56|27079.56|27079.56|27079.56|27079.56|27079.56|0
1655995380000|2022-06-23 14:43:00|27070.1|27070.1|27070.1|27070.1|27070.1|27070.1|27070.1|27070.1|0
1655995430000|2022-06-23 14:43:50|27073.35|27073.35|27073.35|27073.35|27073.35|27073.35|27073.35|27073.35|0
1655995450000|2022-06-23 14:44:10|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|0
1655995470000|2022-06-23 14:44:30|27099.37|27099.37|27099.37|27099.37|27099.37|27099.37|27099.37|27099.37|0
1655995480000|2022-06-23 14:44:40|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|27089.91|0
1655995510000|2022-06-23 14:45:10|27086.75|27086.75|27086.75|27086.75|27086.75|27086.75|27086.75|27086.75|0
1655995530000|2022-06-23 14:45:30|27064.67|27064.67|27064.67|27064.67|27064.67|27064.67|27064.67|27064.67|0
1655995550000|2022-06-23 14:45:50|27061.42|27061.42|27061.42|27061.42|27061.42|27061.42|27061.42|27061.42|0
1655995590000|2022-06-23 14:46:30|27058.17|27058.17|27058.17|27058.17|27058.17|27058.17|27058.17|27058.17|0
1655995620000|2022-06-23 14:47:00|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|0
1655995630000|2022-06-23 14:47:10|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|27077.98|0
1655995660000|2022-06-23 14:47:40|27055.9|27055.9|27055.9|27055.9|27055.9|27055.9|27055.9|27055.9|0
1655995670000|2022-06-23 14:47:50|27066.94|27066.94|27066.94|27066.94|27066.94|27066.94|27066.94|27066.94|0
1655995710000|2022-06-23 14:48:30|27072.46|27072.46|27072.46|27072.46|27072.46|27072.46|27072.46|27072.46|0
1655995730000|2022-06-23 14:48:50|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|0
1655995740000|2022-06-23 14:49:00|27092.96|27092.96|27099.37|27099.37|27102.52|27102.52|27092.96|27092.96|0
1655995770000|2022-06-23 14:49:30|27096.22|27096.22|27079.65|27079.65|27096.22|27096.22|27079.65|27079.65|0
1655995780000|2022-06-23 14:49:40|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|27073.15|0
1655995820000|2022-06-23 14:50:20|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|27076.4|0
1655995850000|2022-06-23 14:50:50|27087.44|27087.44|27087.44|27087.44|27087.44|27087.44|27087.44|27087.44|0
1655996020000|2022-06-23 14:53:40|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|27081.92|0
1655996100000|2022-06-23 14:55:00|27070.88|27070.88|27076.4|27076.4|27076.4|27076.4|27070.88|27070.88|0
1655996130000|2022-06-23 14:55:30|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|27070.88|0
1655996170000|2022-06-23 14:56:10|27076.4|27076.4|27081.92|27081.92|27081.92|27081.92|27076.4|27076.4|0
1655996190000|2022-06-23 14:56:30|27085.08|27085.08|27090.6|27090.6|27090.6|27090.6|27085.08|27085.08|0
1655996200000|2022-06-23 14:56:40|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|0
1655996210000|2022-06-23 14:56:50|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|0
1655996270000|2022-06-23 14:57:50|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|27093.85|0
1655996360000|2022-06-23 14:59:20|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|27090.6|0
1655996370000|2022-06-23 14:59:30|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|27096.12|0
1655996400000|2022-06-23 15:00:00|27085.08|27085.08|27088.23|27088.23|27088.23|27088.23|27085.08|27085.08|0
1655996490000|2022-06-23 15:01:30|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|0
1655996510000|2022-06-23 15:01:50|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|27084.98|0
1655996610000|2022-06-23 15:03:30|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|27079.46|0
1655996630000|2022-06-23 15:03:50|27073.94|27073.94|27070.69|27070.69|27073.94|27073.94|27070.69|27070.69|0
1655996640000|2022-06-23 15:04:00|27076.21|27076.21|27076.21|27076.21|27076.21|27076.21|27076.21|27076.21|0
1655996650000|2022-06-23 15:04:10|27069.9|27069.9|27066.75|27066.75|27069.9|27069.9|27063.59|27063.59|0
1655996660000|2022-06-23 15:04:20|27055.71|27055.71|27055.71|27055.71|27055.71|27055.71|27050.19|27050.19|0
1655996750000|2022-06-23 15:05:50|27039.15|27039.15|27039.15|27039.15|27039.15|27039.15|27039.15|27039.15|0
1655996780000|2022-06-23 15:06:20|27033.63|27033.63|27030.38|27030.38|27033.63|27033.63|27030.38|27030.38|0
1655996790000|2022-06-23 15:06:30|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|0
1655996830000|2022-06-23 15:07:10|27013.81|27013.81|27019.33|27019.33|27019.33|27019.33|27013.81|27013.81|0
1655996850000|2022-06-23 15:07:30|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|27024.85|0
1655996880000|2022-06-23 15:08:00|27028.11|27028.11|27024.85|27024.85|27028.11|27028.11|27024.85|27024.85|0
1655996900000|2022-06-23 15:08:20|27015.39|27015.39|27015.39|27015.39|27015.39|27015.39|27015.39|27015.39|0
1655996920000|2022-06-23 15:08:40|27009.87|27009.87|27009.87|27009.87|27009.87|27009.87|27009.87|27009.87|0
1655996930000|2022-06-23 15:08:50|27004.35|27004.35|27009.87|27009.87|27009.87|27009.87|27004.35|27004.35|0
1655996950000|2022-06-23 15:09:10|27004.35|27004.35|27004.35|27004.35|27004.35|27004.35|27004.35|27004.35|0
1655997000000|2022-06-23 15:10:00|27010.66|27010.66|27010.66|27010.66|27010.66|27010.66|27010.66|27010.66|0
1655997100000|2022-06-23 15:11:40|27038.26|27038.26|27038.26|27038.26|27038.26|27038.26|27038.26|27038.26|0
1655997110000|2022-06-23 15:11:50|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|0
1655997190000|2022-06-23 15:13:10|27047.82|27047.82|27047.82|27047.82|27047.82|27047.82|27047.82|27047.82|0
1655997200000|2022-06-23 15:13:20|27060.44|27060.44|27063.59|27063.59|27063.59|27063.59|27060.44|27060.44|0
1655997220000|2022-06-23 15:13:40|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|0
1655997240000|2022-06-23 15:14:00|27065.96|27065.96|27065.96|27065.96|27065.96|27065.96|27065.96|27065.96|0
1655997250000|2022-06-23 15:14:10|27071.48|27071.48|27071.48|27071.48|27071.48|27071.48|27071.48|27071.48|0
1655997290000|2022-06-23 15:14:50|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|27074.73|0
1655997300000|2022-06-23 15:15:00|27080.25|27080.25|27080.25|27080.25|27080.25|27080.25|27080.25|27080.25|0
1655997350000|2022-06-23 15:15:50|27074.73|27074.73|27069.21|27069.21|27074.73|27074.73|27069.21|27069.21|0
1655997400000|2022-06-23 15:16:40|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|0
1655997450000|2022-06-23 15:17:30|27077.09|27077.09|27094.44|27094.44|27094.44|27094.44|27077.09|27077.09|0
1655997470000|2022-06-23 15:17:50|27099.96|27099.96|27096.81|27096.81|27099.96|27099.96|27096.81|27096.81|0
1655997480000|2022-06-23 15:18:00|27102.33|27102.33|27102.33|27102.33|27102.33|27102.33|27102.33|27102.33|0
1655997510000|2022-06-23 15:18:30|27105.58|27105.58|27105.58|27105.58|27105.58|27105.58|27105.58|27105.58|0
1655997560000|2022-06-23 15:19:20|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|27100.06|0
1655997590000|2022-06-23 15:19:50|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|27103.21|0
1655997600000|2022-06-23 15:20:00|27108.73|27108.73|27115.24|27115.24|27115.24|27115.24|27108.73|27108.73|0
1655997620000|2022-06-23 15:20:20|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|27121.54|0
1655997640000|2022-06-23 15:20:40|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|27124.7|0
1655997660000|2022-06-23 15:21:00|27119.18|27119.18|27113.66|27113.66|27119.18|27119.18|27108.14|27108.14|0
1655997670000|2022-06-23 15:21:10|27107.16|27107.16|27107.16|27107.16|27107.16|27107.16|27107.16|27107.16|0
1655997680000|2022-06-23 15:21:20|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|0
1655997720000|2022-06-23 15:22:00|27106.17|27106.17|27097.5|27097.5|27106.17|27106.17|27097.5|27097.5|0
1655997740000|2022-06-23 15:22:20|27094.25|27094.25|27094.25|27094.25|27094.25|27094.25|27094.25|27094.25|0
1655997760000|2022-06-23 15:22:40|27099.77|27099.77|27099.77|27099.77|27099.77|27099.77|27099.77|27099.77|0
1655997800000|2022-06-23 15:23:20|27096.52|27096.52|27091|27091|27096.52|27096.52|27091|27091|0
1655997860000|2022-06-23 15:24:20|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|0
1655997890000|2022-06-23 15:24:50|27077.69|27077.69|27077.69|27077.69|27077.69|27077.69|27077.69|27077.69|0
1655997900000|2022-06-23 15:25:00|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|0
1655997910000|2022-06-23 15:25:10|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|0
1655997930000|2022-06-23 15:25:30|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|27076.9|0
1655997940000|2022-06-23 15:25:40|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|27071.38|0
1655997950000|2022-06-23 15:25:50|27076.9|27076.9|27080.05|27080.05|27080.05|27080.05|27076.9|27076.9|0
1655997960000|2022-06-23 15:26:00|27083.31|27083.31|27094.35|27094.35|27094.35|27094.35|27083.31|27083.31|0
1655998020000|2022-06-23 15:27:00|27088.83|27088.83|27083.31|27083.31|27088.83|27088.83|27083.31|27083.31|0
1655998050000|2022-06-23 15:27:30|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|27094.35|0
1655998060000|2022-06-23 15:27:40|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|0
1655998080000|2022-06-23 15:28:00|27085.58|27085.58|27080.05|27080.05|27085.58|27085.58|27080.05|27080.05|0
1655998090000|2022-06-23 15:28:10|27085.58|27085.58|27080.05|27080.05|27085.58|27085.58|27080.05|27080.05|0
1655998100000|2022-06-23 15:28:20|27085.58|27085.58|27088.83|27088.83|27088.83|27088.83|27085.58|27085.58|0
1655998130000|2022-06-23 15:28:50|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|27083.31|0
1655998140000|2022-06-23 15:29:00|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27083.31|27083.31|0
1655998150000|2022-06-23 15:29:10|27077.78|27077.78|27082.32|27082.32|27088.83|27088.83|27077.78|27077.78|0
1655998160000|2022-06-23 15:29:20|27076.8|27076.8|27076.02|27076.02|27087.84|27087.84|27076.02|27076.02|0
1655998170000|2022-06-23 15:29:30|27070.5|27070.5|27073.75|27073.75|27081.54|27081.54|27070.5|27070.5|0
1655998180000|2022-06-23 15:29:40|27079.27|27079.27|27079.27|27079.27|27079.27|27079.27|27073.75|27073.75|0
1655998190000|2022-06-23 15:29:50|27076.02|27076.02|27057.88|27057.88|27076.02|27076.02|27057.88|27057.88|0
1656054900000|2022-06-24 07:15:00|27371.04|27371.04|27376.56|27376.56|27376.56|27376.56|27371.04|27371.04|0
1656054910000|2022-06-24 07:15:10|27382.08|27382.08|27371.04|27371.04|27382.08|27382.08|27371.04|27371.04|0
1656054960000|2022-06-24 07:16:00|27382.08|27382.08|27387.6|27387.6|27387.6|27387.6|27382.08|27382.08|0
1656055000000|2022-06-24 07:16:40|27360|27360|27360|27360|27360|27360|27360|27360|0
1656055050000|2022-06-24 07:17:30|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|27371.04|0
1656055070000|2022-06-24 07:17:50|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|27355.27|0
1656055080000|2022-06-24 07:18:00|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|27338.71|0
1656055090000|2022-06-24 07:18:10|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|27327.67|0
1656055100000|2022-06-24 07:18:20|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|0
1656055150000|2022-06-24 07:19:10|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|27353.69|0
1656055160000|2022-06-24 07:19:20|27364.73|27364.73|27364.73|27364.73|27364.73|27364.73|27364.73|27364.73|0
1656055190000|2022-06-24 07:19:50|27367.98|27367.98|27367.98|27367.98|27367.98|27367.98|27367.98|27367.98|0
1656055260000|2022-06-24 07:21:00|27349.06|27349.06|27352.21|27352.21|27352.21|27352.21|27349.06|27349.06|0
1656055270000|2022-06-24 07:21:10|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|27355.37|0
1656055290000|2022-06-24 07:21:30|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|27361.68|0
1656055320000|2022-06-24 07:22:00|27355.17|27355.17|27355.17|27355.17|27355.17|27355.17|27355.17|27355.17|0
1656055340000|2022-06-24 07:22:20|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|27316.53|0
1656055350000|2022-06-24 07:22:30|27311.01|27311.01|27311.01|27311.01|27311.01|27311.01|27311.01|27311.01|0
1656055360000|2022-06-24 07:22:40|27329.93|27329.93|27336.24|27336.24|27339.4|27339.4|27329.93|27329.93|0
1656055370000|2022-06-24 07:22:50|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|27323.63|0
1656055420000|2022-06-24 07:23:40|27290.5|27290.5|27290.5|27290.5|27290.5|27290.5|27290.5|27290.5|0
1656055440000|2022-06-24 07:24:00|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|27296.02|0
1656055450000|2022-06-24 07:24:10|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|27286.56|0
1656055500000|2022-06-24 07:25:00|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|0
1656055690000|2022-06-24 07:28:10|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|27262.52|0
1656055730000|2022-06-24 07:28:50|27287.75|27287.75|27287.75|27287.75|27287.75|27287.75|27287.75|27287.75|0
1656055760000|2022-06-24 07:29:20|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|27298.79|0
1656055870000|2022-06-24 07:31:10|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|27302.04|0
1656055920000|2022-06-24 07:32:00|27305.2|27305.2|27295.73|27295.73|27305.2|27305.2|27295.73|27295.73|0
1656055940000|2022-06-24 07:32:20|27301.25|27301.25|27291.5|27291.5|27301.25|27301.25|27291.5|27291.5|0
1656055960000|2022-06-24 07:32:40|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|0
1656056030000|2022-06-24 07:33:50|27297.02|27297.02|27302.54|27302.54|27302.54|27302.54|27297.02|27297.02|0
1656056080000|2022-06-24 07:34:40|27291.5|27291.5|27291.5|27291.5|27291.5|27291.5|27291.5|27291.5|0
1656056260000|2022-06-24 07:37:40|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|0
1656056280000|2022-06-24 07:38:00|27301.75|27301.75|27295.25|27295.25|27301.75|27301.75|27295.25|27295.25|0
1656056330000|2022-06-24 07:38:50|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|0
1656056340000|2022-06-24 07:39:00|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|27306.29|0
1656056390000|2022-06-24 07:39:50|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|0
1656056410000|2022-06-24 07:40:10|27301.56|27301.56|27278.69|27278.69|27301.56|27301.56|27278.69|27278.69|0
1656056470000|2022-06-24 07:41:10|27289.73|27289.73|27289.73|27289.73|27289.73|27289.73|27289.73|27289.73|0
1656056490000|2022-06-24 07:41:30|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|0
1656056510000|2022-06-24 07:41:50|27306.29|27306.29|27311.81|27311.81|27311.81|27311.81|27306.29|27306.29|0
1656056560000|2022-06-24 07:42:40|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|27300.77|0
1656056570000|2022-06-24 07:42:50|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|27295.25|0
1656056600000|2022-06-24 07:43:20|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|0
1656056650000|2022-06-24 07:44:10|27294.46|27294.46|27288.94|27288.94|27294.46|27294.46|27288.94|27288.94|0
1656056660000|2022-06-24 07:44:20|27299.98|27299.98|27305.5|27305.5|27305.5|27305.5|27299.98|27299.98|0
1656056700000|2022-06-24 07:45:00|27294.46|27294.46|27294.46|27294.46|27294.46|27294.46|27294.46|27294.46|0
1656056720000|2022-06-24 07:45:20|27283.42|27283.42|27283.42|27283.42|27283.42|27283.42|27283.42|27283.42|0
1656056750000|2022-06-24 07:45:50|27272.38|27272.38|27266.86|27266.86|27272.38|27272.38|27266.86|27266.86|0
1656056770000|2022-06-24 07:46:10|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|0
1656056800000|2022-06-24 07:46:40|27250.3|27250.3|27250.3|27250.3|27250.3|27250.3|27250.3|27250.3|0
1656056850000|2022-06-24 07:47:30|27261.34|27261.34|27261.34|27261.34|27261.34|27261.34|27261.34|27261.34|0
1656056870000|2022-06-24 07:47:50|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|0
1656056970000|2022-06-24 07:49:30|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|27255.82|0
1656056990000|2022-06-24 07:49:50|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|0
1656057000000|2022-06-24 07:50:00|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|27266.86|0
1656057030000|2022-06-24 07:50:30|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|27277.9|0
1656057050000|2022-06-24 07:50:50|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|27272.38|0
1656057100000|2022-06-24 07:51:40|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|27288.94|0
1656057110000|2022-06-24 07:51:50|27285.69|27285.69|27291.21|27291.21|27291.21|27291.21|27285.69|27285.69|0
1656057120000|2022-06-24 07:52:00|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|0
1656057170000|2022-06-24 07:52:50|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|27318.82|0
1656057220000|2022-06-24 07:53:40|27335.38|27335.38|27324.34|27324.34|27335.38|27335.38|27324.34|27324.34|0
1656057240000|2022-06-24 07:54:00|27362.98|27362.98|27362.98|27362.98|27362.98|27362.98|27362.98|27362.98|0
1656057250000|2022-06-24 07:54:10|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|27357.46|0
1656057270000|2022-06-24 07:54:30|27374.02|27374.02|27374.02|27374.02|27374.02|27374.02|27374.02|27374.02|0
1656057340000|2022-06-24 07:55:40|27387.02|27387.02|27387.02|27387.02|27387.02|27387.02|27387.02|27387.02|0
1656057370000|2022-06-24 07:56:10|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|0
1656057440000|2022-06-24 07:57:20|27409.1|27409.1|27414.62|27414.62|27414.62|27414.62|27409.1|27409.1|0
1656057450000|2022-06-24 07:57:30|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|27425.67|0
1656057460000|2022-06-24 07:57:40|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|27431.19|0
1656057470000|2022-06-24 07:57:50|27425.67|27425.67|27420.14|27420.14|27425.67|27425.67|27420.14|27420.14|0
1656057600000|2022-06-24 08:00:00|27429.9|27429.9|27429.9|27429.9|27429.9|27429.9|27429.9|27429.9|0
1656057610000|2022-06-24 08:00:10|27414.13|27414.13|27404.67|27404.67|27414.13|27414.13|27404.67|27404.67|0
1656057720000|2022-06-24 08:02:00|27388.1|27388.1|27394.41|27394.41|27394.41|27394.41|27388.1|27388.1|0
1656057730000|2022-06-24 08:02:10|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|27410.97|0
1656058010000|2022-06-24 08:06:50|27423.59|27423.59|27423.59|27423.59|27423.59|27423.59|27423.59|27423.59|0
1656058020000|2022-06-24 08:07:00|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|27426.74|0
1656058060000|2022-06-24 08:07:40|27443.3|27443.3|27443.3|27443.3|27443.3|27443.3|27443.3|27443.3|0
1656058080000|2022-06-24 08:08:00|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|27452.77|0
1656058110000|2022-06-24 08:08:30|27458.29|27458.29|27458.29|27458.29|27458.29|27458.29|27458.29|27458.29|0
1656058180000|2022-06-24 08:09:40|27469.33|27469.33|27469.33|27469.33|27469.33|27469.33|27469.33|27469.33|0
1656058200000|2022-06-24 08:10:00|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|27463.81|0
1656058270000|2022-06-24 08:11:10|27474.85|27474.85|27469.33|27469.33|27474.85|27474.85|27469.33|27469.33|0
1656058400000|2022-06-24 08:13:20|27485.89|27485.89|27480.37|27480.37|27485.89|27485.89|27474.85|27474.85|0
1656058430000|2022-06-24 08:13:50|27474.85|27474.85|27474.85|27474.85|27474.85|27474.85|27474.85|27474.85|0
1656058510000|2022-06-24 08:15:10|27478.1|27478.1|27497.6|27497.6|27497.6|27497.6|27478.1|27478.1|0
1656058530000|2022-06-24 08:15:30|27484.6|27484.6|27484.6|27484.6|27484.6|27484.6|27484.6|27484.6|0
1656058580000|2022-06-24 08:16:20|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|27512.2|0
1656058600000|2022-06-24 08:16:40|27523.24|27523.24|27506.68|27506.68|27523.24|27523.24|27506.68|27506.68|0
1656058630000|2022-06-24 08:17:10|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|27525.6|0
1656058700000|2022-06-24 08:18:20|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1656058740000|2022-06-24 08:19:00|27547.69|27547.69|27547.69|27547.69|27547.69|27547.69|27547.69|27547.69|0
1656058760000|2022-06-24 08:19:20|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|27536.65|0
1656058940000|2022-06-24 08:22:20|27531.12|27531.12|27509.83|27509.83|27531.12|27531.12|27509.83|27509.83|0
1656058970000|2022-06-24 08:22:50|27498.79|27498.79|27482.23|27482.23|27498.79|27498.79|27482.23|27482.23|0
1656058990000|2022-06-24 08:23:10|27493.27|27493.27|27493.27|27493.27|27493.27|27493.27|27493.27|27493.27|0
1656059020000|2022-06-24 08:23:40|27520.88|27520.88|27520.88|27520.88|27520.88|27520.88|27520.88|27520.88|0
1656059210000|2022-06-24 08:26:50|27517.72|27517.72|27524.03|27524.03|27524.03|27524.03|27517.72|27517.72|0
1656059270000|2022-06-24 08:27:50|27540.59|27540.59|27549.27|27549.27|27549.27|27549.27|27540.59|27540.59|0
1656059280000|2022-06-24 08:28:00|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|0
1656059290000|2022-06-24 08:28:10|27560.31|27560.31|27560.31|27560.31|27560.31|27560.31|27560.31|27560.31|0
1656059300000|2022-06-24 08:28:20|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|0
1656059340000|2022-06-24 08:29:00|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|27564.54|0
1656059390000|2022-06-24 08:29:50|27561.38|27561.38|27545.61|27545.61|27561.38|27561.38|27545.61|27545.61|0
1656059440000|2022-06-24 08:30:40|27536.15|27536.15|27533|27533|27536.15|27536.15|27533|27533|0
1656059460000|2022-06-24 08:31:00|27516.44|27516.44|27494.36|27494.36|27516.44|27516.44|27494.36|27494.36|0
1656059480000|2022-06-24 08:31:20|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|0
1656059530000|2022-06-24 08:32:10|27499.88|27499.88|27499.88|27499.88|27499.88|27499.88|27499.88|27499.88|0
1656059570000|2022-06-24 08:32:50|27503.13|27503.13|27503.13|27503.13|27503.13|27503.13|27503.13|27503.13|0
1656059670000|2022-06-24 08:34:30|27541.77|27541.77|27541.77|27541.77|27541.77|27541.77|27541.77|27541.77|0
1656059840000|2022-06-24 08:37:20|27554.39|27554.39|27567|27567|27570.15|27570.15|27554.39|27554.39|0
1656059850000|2022-06-24 08:37:30|27572.52|27572.52|27572.52|27572.52|27572.52|27572.52|27572.52|27572.52|0
1656059900000|2022-06-24 08:38:20|27578.04|27578.04|27578.04|27578.04|27578.04|27578.04|27578.04|27578.04|0
1656060000000|2022-06-24 08:40:00|27568.58|27568.58|27568.58|27568.58|27568.58|27568.58|27568.58|27568.58|0
1656060020000|2022-06-24 08:40:20|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|27574.1|0
1656060060000|2022-06-24 08:41:00|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1656060210000|2022-06-24 08:43:30|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|27586.43|0
1656060230000|2022-06-24 08:43:50|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|0
1656060250000|2022-06-24 08:44:10|27610.47|27610.47|27610.47|27610.47|27610.47|27610.47|27610.47|27610.47|0
1656060260000|2022-06-24 08:44:20|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|0
1656060320000|2022-06-24 08:45:20|27589.68|27589.68|27589.68|27589.68|27589.68|27589.68|27589.68|27589.68|0
1656060510000|2022-06-24 08:48:30|27584.16|27584.16|27578.64|27578.64|27584.16|27584.16|27578.64|27578.64|0
1656060550000|2022-06-24 08:49:10|27591.26|27591.26|27600.72|27600.72|27600.72|27600.72|27591.26|27591.26|0
1656060560000|2022-06-24 08:49:20|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|27597.47|0
1656060640000|2022-06-24 08:50:40|27591.16|27591.16|27597.47|27597.47|27597.47|27597.47|27591.16|27591.16|0
1656060670000|2022-06-24 08:51:10|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|0
1656060710000|2022-06-24 08:51:50|27588.79|27588.79|27588.79|27588.79|27588.79|27588.79|27588.79|27588.79|0
1656060750000|2022-06-24 08:52:30|27610.87|27610.87|27610.87|27610.87|27610.87|27610.87|27610.87|27610.87|0
1656060810000|2022-06-24 08:53:30|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|0
1656060930000|2022-06-24 08:55:30|27644|27644|27644|27644|27644|27644|27644|27644|0
1656060960000|2022-06-24 08:56:00|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|0
1656060980000|2022-06-24 08:56:20|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|0
1656061010000|2022-06-24 08:56:50|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|0
1656061040000|2022-06-24 08:57:20|27677.12|27677.12|27660.56|27660.56|27677.12|27677.12|27660.56|27660.56|0
1656061100000|2022-06-24 08:58:20|27673.56|27673.56|27673.56|27673.56|27673.56|27673.56|27673.56|27673.56|0
1656061110000|2022-06-24 08:58:30|27645.96|27645.96|27642.71|27642.71|27645.96|27645.96|27642.71|27642.71|0
1656061130000|2022-06-24 08:58:50|27639.46|27639.46|27642.71|27642.71|27642.71|27642.71|27639.46|27639.46|0
1656061150000|2022-06-24 08:59:10|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|0
1656061220000|2022-06-24 09:00:20|27637.19|27637.19|27622.99|27622.99|27637.19|27637.19|27622.99|27622.99|0
1656061230000|2022-06-24 09:00:30|27619.84|27619.84|27619.84|27619.84|27619.84|27619.84|27619.84|27619.84|0
1656061260000|2022-06-24 09:01:00|27608.01|27608.01|27596.97|27596.97|27608.01|27608.01|27596.97|27596.97|0
1656061320000|2022-06-24 09:02:00|27608.01|27608.01|27595.99|27595.99|27608.01|27608.01|27595.99|27595.99|0
1656061360000|2022-06-24 09:02:40|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|0
1656061500000|2022-06-24 09:05:00|27603.78|27603.78|27603.78|27603.78|27603.78|27603.78|27603.78|27603.78|0
1656061580000|2022-06-24 09:06:20|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|0
1656061640000|2022-06-24 09:07:20|27598.26|27598.26|27598.26|27598.26|27603.78|27603.78|27598.26|27598.26|0
1656061660000|2022-06-24 09:07:40|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|27591.95|0
1656061680000|2022-06-24 09:08:00|27615.61|27615.61|27610.09|27610.09|27615.61|27615.61|27610.09|27610.09|0
1656061730000|2022-06-24 09:08:50|27582.48|27582.48|27593.53|27593.53|27593.53|27593.53|27582.48|27582.48|0
1656061740000|2022-06-24 09:09:00|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|27602.99|0
1656061800000|2022-06-24 09:10:00|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|0
1656061810000|2022-06-24 09:10:10|27628.22|27628.22|27628.22|27628.22|27628.22|27628.22|27628.22|27628.22|0
1656061910000|2022-06-24 09:11:50|27621.92|27621.92|27621.92|27621.92|27621.92|27621.92|27621.92|27621.92|0
1656062070000|2022-06-24 09:14:30|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|27618.76|0
1656062080000|2022-06-24 09:14:40|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|0
1656062120000|2022-06-24 09:15:20|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|27635.32|0
1656062250000|2022-06-24 09:17:30|27638.48|27638.48|27638.48|27638.48|27638.48|27638.48|27638.48|27638.48|0
1656062260000|2022-06-24 09:17:40|27644|27644|27644|27644|27644|27644|27644|27644|0
1656062320000|2022-06-24 09:18:40|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|27649.52|0
1656062390000|2022-06-24 09:19:50|27655.04|27655.04|27670.81|27670.81|27670.81|27670.81|27655.04|27655.04|0
1656062430000|2022-06-24 09:20:30|27676.33|27676.33|27670.81|27670.81|27676.33|27676.33|27670.81|27670.81|0
1656062470000|2022-06-24 09:21:10|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|27680.56|0
1656062580000|2022-06-24 09:23:00|27647.44|27647.44|27641.92|27641.92|27647.44|27647.44|27641.92|27641.92|0
1656062590000|2022-06-24 09:23:10|27654.53|27654.53|27657.69|27657.69|27657.69|27657.69|27654.53|27654.53|0
1656062600000|2022-06-24 09:23:20|27676.61|27676.61|27673.45|27673.45|27676.61|27676.61|27673.45|27673.45|0
1656062650000|2022-06-24 09:24:10|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|27690.02|0
1656062660000|2022-06-24 09:24:20|27680.55|27680.55|27680.55|27680.55|27680.55|27680.55|27680.55|27680.55|0
1656062670000|2022-06-24 09:24:30|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|27674.05|0
1656062750000|2022-06-24 09:25:50|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|27690.61|0
1656062800000|2022-06-24 09:26:40|27685.09|27685.09|27685.09|27685.09|27685.09|27685.09|27685.09|27685.09|0
1656062820000|2022-06-24 09:27:00|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|0
1656062830000|2022-06-24 09:27:10|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|27669.82|0
1656062920000|2022-06-24 09:28:40|27666.67|27666.67|27666.67|27666.67|27666.67|27666.67|27666.67|27666.67|0
1656063000000|2022-06-24 09:30:00|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|27673.17|0
1656063010000|2022-06-24 09:30:10|27684.21|27684.21|27689.73|27689.73|27689.73|27689.73|27684.21|27684.21|0
1656063120000|2022-06-24 09:32:00|27700.77|27700.77|27711.81|27711.81|27711.81|27711.81|27700.77|27700.77|0
1656063140000|2022-06-24 09:32:20|27706.29|27706.29|27706.29|27706.29|27706.29|27706.29|27706.29|27706.29|0
1656063200000|2022-06-24 09:33:20|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|27716.04|0
1656063240000|2022-06-24 09:34:00|27666.36|27666.36|27655.32|27655.32|27666.36|27666.36|27655.32|27655.32|0
1656063260000|2022-06-24 09:34:20|27660.84|27660.84|27660.84|27660.84|27660.84|27660.84|27660.84|27660.84|0
1656063340000|2022-06-24 09:35:40|27688.44|27688.44|27688.44|27688.44|27688.44|27688.44|27688.44|27688.44|0
1656063470000|2022-06-24 09:37:50|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|27678.69|0
1656063510000|2022-06-24 09:38:30|27667.65|27667.65|27651.09|27651.09|27667.65|27667.65|27634.53|27634.53|0
1656063600000|2022-06-24 09:40:00|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|27647.84|0
1656063620000|2022-06-24 09:40:20|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|27653.36|0
1656063630000|2022-06-24 09:40:30|27659.67|27659.67|27665.97|27665.97|27665.97|27665.97|27659.67|27659.67|0
1656063650000|2022-06-24 09:40:50|27669.13|27669.13|27669.13|27669.13|27669.13|27669.13|27669.13|27669.13|0
1656063660000|2022-06-24 09:41:00|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|27675.63|0
1656063680000|2022-06-24 09:41:20|27686.67|27686.67|27686.67|27686.67|27686.67|27686.67|27686.67|27686.67|0
1656063740000|2022-06-24 09:42:20|27692.19|27692.19|27686.67|27686.67|27692.19|27692.19|27681.15|27681.15|0
1656063780000|2022-06-24 09:43:00|27692.19|27692.19|27692.19|27692.19|27692.19|27692.19|27692.19|27692.19|0
1656063830000|2022-06-24 09:43:50|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|27697.71|0
1656063880000|2022-06-24 09:44:40|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|27704.21|0
1656063900000|2022-06-24 09:45:00|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|0
1656063940000|2022-06-24 09:45:40|27710.52|27710.52|27713.67|27713.67|27713.67|27713.67|27710.52|27710.52|0
1656063980000|2022-06-24 09:46:20|27716.83|27716.83|27716.83|27716.83|27716.83|27716.83|27716.83|27716.83|0
1656064000000|2022-06-24 09:46:40|27727.87|27727.87|27727.87|27727.87|27727.87|27727.87|27727.87|27727.87|0
1656064010000|2022-06-24 09:46:50|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|27733.39|0
1656064040000|2022-06-24 09:47:20|27722.35|27722.35|27722.35|27722.35|27722.35|27722.35|27722.35|27722.35|0
1656064070000|2022-06-24 09:47:50|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|0
1656064190000|2022-06-24 09:49:50|27732.41|27732.41|27743.45|27743.45|27743.45|27743.45|27732.41|27732.41|0
1656064220000|2022-06-24 09:50:20|27765.53|27765.53|27768.68|27768.68|27771.83|27771.83|27762.37|27762.37|0
1656064250000|2022-06-24 09:50:50|27779.72|27779.72|27779.72|27779.72|27779.72|27779.72|27779.72|27779.72|0
1656064270000|2022-06-24 09:51:10|27767.1|27767.1|27774.99|27774.99|27774.99|27774.99|27763.95|27763.95|0
1656064280000|2022-06-24 09:51:20|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|27786.03|0
1656064360000|2022-06-24 09:52:40|27774.99|27774.99|27771.74|27771.74|27774.99|27774.99|27771.74|27771.74|0
1656064370000|2022-06-24 09:52:50|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1656064380000|2022-06-24 09:53:00|27772.72|27772.72|27772.72|27772.72|27772.72|27772.72|27772.72|27772.72|0
1656064390000|2022-06-24 09:53:10|27783.76|27783.76|27772.72|27772.72|27783.76|27783.76|27772.72|27772.72|0
1656064420000|2022-06-24 09:53:40|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|27778.24|0
1656064520000|2022-06-24 09:55:20|27794.8|27794.8|27789.28|27789.28|27794.8|27794.8|27789.28|27789.28|0
1656064540000|2022-06-24 09:55:40|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|27782.98|0
1656064550000|2022-06-24 09:55:50|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|27792.44|0
1656064560000|2022-06-24 09:56:00|27795.69|27795.69|27798.94|27798.94|27798.94|27798.94|27795.69|27795.69|0
1656064610000|2022-06-24 09:56:50|27804.46|27804.46|27832.06|27832.06|27832.06|27832.06|27804.46|27804.46|0
1656064620000|2022-06-24 09:57:00|27815.5|27815.5|27832.06|27832.06|27832.06|27832.06|27815.5|27815.5|0
1656064630000|2022-06-24 09:57:10|27821.02|27821.02|27821.02|27821.02|27821.02|27821.02|27821.02|27821.02|0
1656064640000|2022-06-24 09:57:20|27809.98|27809.98|27826.54|27826.54|27826.54|27826.54|27809.98|27809.98|0
1656064650000|2022-06-24 09:57:30|27815.5|27815.5|27815.5|27815.5|27815.5|27815.5|27815.5|27815.5|0
1656064660000|2022-06-24 09:57:40|27821.02|27821.02|27826.54|27826.54|27826.54|27826.54|27821.02|27821.02|0
1656064670000|2022-06-24 09:57:50|27815.5|27815.5|27821.02|27821.02|27821.02|27821.02|27815.5|27815.5|0
1656064750000|2022-06-24 09:59:10|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|0
1656064790000|2022-06-24 09:59:50|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|27824.17|0
1656064800000|2022-06-24 10:00:00|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|27807.61|0
1656064820000|2022-06-24 10:00:20|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|0
1656064860000|2022-06-24 10:01:00|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|27827.33|0
1656064890000|2022-06-24 10:01:30|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|27821.81|0
1656064910000|2022-06-24 10:01:50|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|0
1656065030000|2022-06-24 10:03:50|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|0
1656065120000|2022-06-24 10:05:20|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|0
1656065130000|2022-06-24 10:05:30|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|27811.75|0
1656065170000|2022-06-24 10:06:10|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|27817.27|0
1656065180000|2022-06-24 10:06:20|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|27822.79|0
1656065220000|2022-06-24 10:07:00|27817.27|27817.27|27822.79|27822.79|27822.79|27822.79|27817.27|27817.27|0
1656065310000|2022-06-24 10:08:30|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|27828.31|0
1656065340000|2022-06-24 10:09:00|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|27833.83|0
1656065380000|2022-06-24 10:09:40|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|27861.43|0
1656065440000|2022-06-24 10:10:40|27839.35|27839.35|27839.35|27839.35|27839.35|27839.35|27839.35|27839.35|0
1656065460000|2022-06-24 10:11:00|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|27844.87|0
1656065520000|2022-06-24 10:12:00|27848.02|27848.02|27848.02|27848.02|27848.02|27848.02|27848.02|27848.02|0
1656065530000|2022-06-24 10:12:10|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|27841.72|0
1656065540000|2022-06-24 10:12:20|27847.24|27847.24|27847.24|27847.24|27847.24|27847.24|27847.24|27847.24|0
1656065620000|2022-06-24 10:13:40|27852.76|27852.76|27852.76|27852.76|27852.76|27852.76|27852.76|27852.76|0
1656065660000|2022-06-24 10:14:20|27858.28|27858.28|27858.28|27858.28|27858.28|27858.28|27858.28|27858.28|0
1656065670000|2022-06-24 10:14:30|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|27845.27|0
1656065710000|2022-06-24 10:15:10|27856.32|27856.32|27862.82|27862.82|27862.82|27862.82|27856.32|27856.32|0
1656065760000|2022-06-24 10:16:00|27857.3|27857.3|27857.3|27857.3|27857.3|27857.3|27857.3|27857.3|0
1656065840000|2022-06-24 10:17:20|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|27846.26|0
1656065860000|2022-06-24 10:17:40|27840.74|27840.74|27846.26|27846.26|27846.26|27846.26|27840.74|27840.74|0
1656065870000|2022-06-24 10:17:50|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|0
1656066020000|2022-06-24 10:20:20|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|0
1656066030000|2022-06-24 10:20:30|27857.3|27857.3|27862.82|27862.82|27862.82|27862.82|27857.3|27857.3|0
1656066040000|2022-06-24 10:20:40|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|0
1656066090000|2022-06-24 10:21:30|27874.65|27874.65|27874.65|27874.65|27874.65|27874.65|27874.65|27874.65|0
1656066110000|2022-06-24 10:21:50|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|27869.12|0
1656066190000|2022-06-24 10:23:10|27862.62|27862.62|27862.62|27862.62|27862.62|27862.62|27862.62|27862.62|0
1656066250000|2022-06-24 10:24:10|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|0
1656066260000|2022-06-24 10:24:20|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|27846.06|0
1656066310000|2022-06-24 10:25:10|27851.58|27851.58|27857.1|27857.1|27857.1|27857.1|27851.58|27851.58|0
1656066450000|2022-06-24 10:27:30|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|27851.58|0
1656066490000|2022-06-24 10:28:10|27857.1|27857.1|27857.1|27857.1|27857.1|27857.1|27851.58|27851.58|0
1656066550000|2022-06-24 10:29:10|27847.64|27847.64|27817.68|27817.68|27847.64|27847.64|27817.68|27817.68|0
1656066560000|2022-06-24 10:29:20|27820.83|27820.83|27820.83|27820.83|27820.83|27820.83|27820.83|27820.83|0
1656066640000|2022-06-24 10:30:40|27814.52|27814.52|27827.14|27827.14|27827.14|27827.14|27814.52|27814.52|0
1656066650000|2022-06-24 10:30:50|27839.75|27839.75|27839.75|27839.75|27839.75|27839.75|27839.75|27839.75|0
1656066730000|2022-06-24 10:32:10|27842.91|27842.91|27842.91|27842.91|27842.91|27842.91|27842.91|27842.91|0
1656066740000|2022-06-24 10:32:20|27846.16|27846.16|27875.51|27875.51|27881.92|27881.92|27846.16|27846.16|0
1656066750000|2022-06-24 10:32:30|27865.76|27865.76|27862.51|27862.51|27865.76|27865.76|27862.51|27862.51|0
1656066780000|2022-06-24 10:33:00|27859.26|27859.26|27865.57|27865.57|27865.57|27865.57|27859.26|27859.26|0
1656066860000|2022-06-24 10:34:20|27856.1|27856.1|27856.1|27856.1|27856.1|27856.1|27856.1|27856.1|0
1656066880000|2022-06-24 10:34:40|27849.8|27849.8|27856.3|27856.3|27856.3|27856.3|27849.8|27849.8|0
1656066890000|2022-06-24 10:34:50|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|27862.8|0
1656066900000|2022-06-24 10:35:00|27857.28|27857.28|27857.28|27857.28|27857.28|27857.28|27857.28|27857.28|0
1656066940000|2022-06-24 10:35:40|27846.24|27846.24|27846.24|27846.24|27846.24|27846.24|27846.24|27846.24|0
1656066970000|2022-06-24 10:36:10|27829.68|27829.68|27835.2|27835.2|27835.2|27835.2|27829.68|27829.68|0
1656067030000|2022-06-24 10:37:10|27831.95|27831.95|27825.44|27825.44|27831.95|27831.95|27825.44|27825.44|0
1656067100000|2022-06-24 10:38:20|27822.19|27822.19|27818.94|27818.94|27822.19|27822.19|27818.94|27818.94|0
1656067120000|2022-06-24 10:38:40|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|0
1656067190000|2022-06-24 10:39:50|27805.94|27805.94|27802.69|27802.69|27805.94|27805.94|27802.69|27802.69|0
1656067200000|2022-06-24 10:40:00|27809.19|27809.19|27809.19|27809.19|27809.19|27809.19|27805.94|27805.94|0
1656067210000|2022-06-24 10:40:10|27820.23|27820.23|27820.23|27820.23|27820.23|27820.23|27820.23|27820.23|0
1656067340000|2022-06-24 10:42:20|27823.39|27823.39|27804.46|27804.46|27823.39|27823.39|27804.46|27804.46|0
1656067360000|2022-06-24 10:42:40|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|27809.98|0
1656067420000|2022-06-24 10:43:40|27787.9|27787.9|27776.86|27776.86|27787.9|27787.9|27776.86|27776.86|0
1656067440000|2022-06-24 10:44:00|27780.11|27780.11|27780.11|27780.11|27780.11|27780.11|27780.11|27780.11|0
1656067480000|2022-06-24 10:44:40|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|0
1656067490000|2022-06-24 10:44:50|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|27761.28|0
1656067550000|2022-06-24 10:45:50|27764.43|27764.43|27764.43|27764.43|27764.43|27764.43|27764.43|27764.43|0
1656067590000|2022-06-24 10:46:30|27761.28|27761.28|27772.32|27772.32|27772.32|27772.32|27761.28|27761.28|0
1656067720000|2022-06-24 10:48:40|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|0
1656067800000|2022-06-24 10:50:00|27781|27781|27781|27781|27781|27781|27781|27781|0
1656067860000|2022-06-24 10:51:00|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|27775.48|0
1656067910000|2022-06-24 10:51:50|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|0
1656067940000|2022-06-24 10:52:20|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|27748.85|0
1656067950000|2022-06-24 10:52:30|27737.81|27737.81|27737.81|27737.81|27737.81|27737.81|27737.81|27737.81|0
1656067980000|2022-06-24 10:53:00|27744.12|27744.12|27753.58|27753.58|27753.58|27753.58|27744.12|27744.12|0
1656067990000|2022-06-24 10:53:10|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|27747.27|0
1656068060000|2022-06-24 10:54:20|27753.58|27753.58|27753.58|27753.58|27753.58|27753.58|27753.58|27753.58|0
1656068090000|2022-06-24 10:54:50|27748.06|27748.06|27742.54|27742.54|27748.06|27748.06|27742.54|27742.54|0
1656068120000|2022-06-24 10:55:20|27737.02|27737.02|27742.54|27742.54|27742.54|27742.54|27737.02|27737.02|0
1656068210000|2022-06-24 10:56:50|27745.79|27745.79|27745.79|27745.79|27745.79|27745.79|27745.79|27745.79|0
1656068240000|2022-06-24 10:57:20|27751.31|27751.31|27751.31|27751.31|27751.31|27751.31|27751.31|27751.31|0
1656068270000|2022-06-24 10:57:50|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|27757.81|0
1656068320000|2022-06-24 10:58:40|27761.06|27761.06|27761.06|27761.06|27761.06|27761.06|27761.06|27761.06|0
1656068330000|2022-06-24 10:58:50|27767.57|27767.57|27767.57|27767.57|27767.57|27767.57|27767.57|27767.57|0
1656068340000|2022-06-24 10:59:00|27762.05|27762.05|27762.05|27762.05|27762.05|27762.05|27762.05|27762.05|0
1656068370000|2022-06-24 10:59:30|27756.52|27756.52|27756.52|27756.52|27756.52|27756.52|27756.52|27756.52|0
1656068380000|2022-06-24 10:59:40|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|27743.52|0
1656068400000|2022-06-24 11:00:00|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|27740.37|0
1656068460000|2022-06-24 11:01:00|27734.85|27734.85|27734.85|27734.85|27734.85|27734.85|27734.85|27734.85|0
1656068500000|2022-06-24 11:01:40|27729.33|27729.33|27735.83|27735.83|27735.83|27735.83|27729.33|27729.33|0
1656068520000|2022-06-24 11:02:00|27742.14|27742.14|27742.14|27742.14|27742.14|27742.14|27742.14|27742.14|0
1656068660000|2022-06-24 11:04:20|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|0
1656068670000|2022-06-24 11:04:30|27723.31|27723.31|27712.26|27712.26|27723.31|27723.31|27712.26|27712.26|0
1656068680000|2022-06-24 11:04:40|27718.77|27718.77|27718.77|27718.77|27718.77|27718.77|27718.77|27718.77|0
1656068990000|2022-06-24 11:09:50|27751.89|27751.89|27746.37|27746.37|27751.89|27751.89|27746.37|27746.37|0
1656069180000|2022-06-24 11:13:00|27749.62|27749.62|27743.12|27743.12|27749.62|27749.62|27743.12|27743.12|0
1656069200000|2022-06-24 11:13:20|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|0
1656069220000|2022-06-24 11:13:40|27752.77|27752.77|27752.77|27752.77|27752.77|27752.77|27752.77|27752.77|0
1656069250000|2022-06-24 11:14:10|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|27749.62|0
1656069270000|2022-06-24 11:14:30|27760.66|27760.66|27766.18|27766.18|27766.18|27766.18|27760.66|27760.66|0
1656069310000|2022-06-24 11:15:10|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|0
1656069340000|2022-06-24 11:15:40|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|27766.18|0
1656069350000|2022-06-24 11:15:50|27763.03|27763.03|27763.03|27763.03|27763.03|27763.03|27763.03|27763.03|0
1656069370000|2022-06-24 11:16:10|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|27769.33|0
1656069400000|2022-06-24 11:16:40|27766.18|27766.18|27759.87|27759.87|27766.18|27766.18|27759.87|27759.87|0
1656069480000|2022-06-24 11:18:00|27770.91|27770.91|27770.91|27770.91|27770.91|27770.91|27770.91|27770.91|0
1656069660000|2022-06-24 11:21:00|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|27767.76|0
1656069670000|2022-06-24 11:21:10|27774.07|27774.07|27763.03|27763.03|27774.07|27774.07|27763.03|27763.03|0
1656069820000|2022-06-24 11:23:40|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|27753.56|0
1656069830000|2022-06-24 11:23:50|27748.04|27748.04|27748.04|27748.04|27748.04|27748.04|27748.04|27748.04|0
1656069840000|2022-06-24 11:24:00|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|27731.48|0
1656069970000|2022-06-24 11:26:10|27728.33|27728.33|27739.37|27739.37|27739.37|27739.37|27728.33|27728.33|0
1656069980000|2022-06-24 11:26:20|27733.85|27733.85|27733.85|27733.85|27733.85|27733.85|27733.85|27733.85|0
1656070170000|2022-06-24 11:29:30|27727.35|27727.35|27727.35|27727.35|27727.35|27727.35|27727.35|27727.35|0
1656070180000|2022-06-24 11:29:40|27754.95|27754.95|27754.95|27754.95|27754.95|27754.95|27754.95|27754.95|0
1656070190000|2022-06-24 11:29:50|27761.45|27761.45|27761.45|27761.45|27761.45|27761.45|27761.45|27761.45|0
1656070220000|2022-06-24 11:30:20|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|0
1656070280000|2022-06-24 11:31:20|27752.18|27752.18|27752.18|27752.18|27752.18|27752.18|27752.18|27752.18|0
1656070290000|2022-06-24 11:31:30|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|27755.34|0
1656070340000|2022-06-24 11:32:20|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|0
1656070380000|2022-06-24 11:33:00|27753.07|27753.07|27747.55|27747.55|27753.07|27753.07|27747.55|27747.55|0
1656070450000|2022-06-24 11:34:10|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|0
1656070470000|2022-06-24 11:34:30|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|0
1656070490000|2022-06-24 11:34:50|27764.11|27764.11|27764.11|27764.11|27764.11|27764.11|27764.11|27764.11|0
1656070520000|2022-06-24 11:35:20|27757.61|27757.61|27757.61|27757.61|27757.61|27757.61|27757.61|27757.61|0
1656070620000|2022-06-24 11:37:00|27751.11|27751.11|27754.36|27754.36|27754.36|27754.36|27751.11|27751.11|0
1656070630000|2022-06-24 11:37:10|27760.66|27760.66|27760.66|27760.66|27760.66|27760.66|27760.66|27760.66|0
1656070650000|2022-06-24 11:37:30|27750.91|27750.91|27745.39|27745.39|27750.91|27750.91|27745.39|27745.39|0
1656070720000|2022-06-24 11:38:40|27751.89|27751.89|27751.89|27751.89|27751.89|27751.89|27751.89|27751.89|0
1656070740000|2022-06-24 11:39:00|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|27755.14|0
1656070760000|2022-06-24 11:39:20|27758.39|27758.39|27764.9|27764.9|27764.9|27764.9|27758.39|27758.39|0
1656070780000|2022-06-24 11:39:40|27790.9|27790.9|27790.9|27790.9|27790.9|27790.9|27790.9|27790.9|0
1656070790000|2022-06-24 11:39:50|27803.9|27803.9|27807.15|27807.15|27807.15|27807.15|27803.9|27803.9|0
1656070840000|2022-06-24 11:40:40|27787.65|27787.65|27787.65|27787.65|27787.65|27787.65|27787.65|27787.65|0
1656070930000|2022-06-24 11:42:10|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|0
1656070980000|2022-06-24 11:43:00|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|0
1656070990000|2022-06-24 11:43:10|27803.13|27803.13|27793.67|27793.67|27803.13|27803.13|27793.67|27793.67|0
1656071020000|2022-06-24 11:43:40|27788.15|27788.15|27793.67|27793.67|27793.67|27793.67|27788.15|27788.15|0
1656071050000|2022-06-24 11:44:10|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|27788.15|0
1656071060000|2022-06-24 11:44:20|27782.63|27782.63|27782.63|27782.63|27782.63|27782.63|27782.63|27782.63|0
1656071090000|2022-06-24 11:44:50|27785.88|27785.88|27785.88|27785.88|27785.88|27785.88|27785.88|27785.88|0
1656071170000|2022-06-24 11:46:10|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|27780.36|0
1656071220000|2022-06-24 11:47:00|27774.84|27774.84|27774.84|27774.84|27774.84|27774.84|27774.84|27774.84|0
1656071290000|2022-06-24 11:48:10|27768.53|27768.53|27762.23|27762.23|27768.53|27768.53|27762.23|27762.23|0
1656071300000|2022-06-24 11:48:20|27756.7|27756.7|27756.7|27756.7|27756.7|27756.7|27756.7|27756.7|0
1656071320000|2022-06-24 11:48:40|27743.7|27743.7|27743.7|27743.7|27743.7|27743.7|27743.7|27743.7|0
1656071360000|2022-06-24 11:49:20|27727.14|27727.14|27727.14|27727.14|27727.14|27727.14|27727.14|27727.14|0
1656071430000|2022-06-24 11:50:30|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|27738.18|0
1656071480000|2022-06-24 11:51:20|27734.93|27734.93|27738.18|27738.18|27738.18|27738.18|27734.93|27734.93|0
1656071500000|2022-06-24 11:51:40|27735.03|27735.03|27728.72|27728.72|27735.03|27735.03|27728.72|27728.72|0
1656071540000|2022-06-24 11:52:20|27745.28|27745.28|27750.8|27750.8|27750.8|27750.8|27745.28|27745.28|0
1656071680000|2022-06-24 11:54:40|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|27760.26|0
1656071690000|2022-06-24 11:54:50|27763.42|27763.42|27757.11|27757.11|27763.42|27763.42|27757.11|27757.11|0
1656071760000|2022-06-24 11:56:00|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|0
1656071790000|2022-06-24 11:56:30|27788.94|27788.94|27777.9|27777.9|27788.94|27788.94|27777.9|27777.9|0
1656071880000|2022-06-24 11:58:00|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|0
1656071920000|2022-06-24 11:58:40|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|27785.69|0
1656072000000|2022-06-24 12:00:00|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|0
1656072040000|2022-06-24 12:00:40|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|27777.9|0
1656072100000|2022-06-24 12:01:40|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|27788.94|0
1656072110000|2022-06-24 12:01:50|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|27794.46|0
1656072140000|2022-06-24 12:02:20|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|0
1656072200000|2022-06-24 12:03:20|27803.23|27803.23|27803.23|27803.23|27803.23|27803.23|27803.23|27803.23|0
1656072220000|2022-06-24 12:03:40|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|27792.19|0
1656072230000|2022-06-24 12:03:50|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|0
1656072260000|2022-06-24 12:04:20|27759.86|27759.86|27759.86|27759.86|27759.86|27759.86|27759.86|27759.86|0
1656072270000|2022-06-24 12:04:30|27766.17|27766.17|27770.9|27770.9|27777.21|27777.21|27766.17|27766.17|0
1656072400000|2022-06-24 12:06:40|27783.52|27783.52|27777.21|27777.21|27783.52|27783.52|27777.21|27777.21|0
1656072460000|2022-06-24 12:07:40|27783.71|27783.71|27786.96|27786.96|27786.96|27786.96|27783.71|27783.71|0
1656072490000|2022-06-24 12:08:10|27780.46|27780.46|27785.98|27785.98|27785.98|27785.98|27780.46|27780.46|0
1656072530000|2022-06-24 12:08:50|27792.29|27792.29|27792.29|27792.29|27792.29|27792.29|27792.29|27792.29|0
1656072540000|2022-06-24 12:09:00|27798.6|27798.6|27798.6|27798.6|27798.6|27798.6|27798.6|27798.6|0
1656072570000|2022-06-24 12:09:30|27795.35|27795.35|27807.96|27807.96|27807.96|27807.96|27795.35|27795.35|0
1656072600000|2022-06-24 12:10:00|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|27824.52|0
1656072720000|2022-06-24 12:12:00|27818.22|27818.22|27829.26|27829.26|27829.26|27829.26|27818.22|27818.22|0
1656072780000|2022-06-24 12:13:00|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|0
1656072850000|2022-06-24 12:14:10|27814.97|27814.97|27814.97|27814.97|27814.97|27814.97|27814.97|27814.97|0
1656072880000|2022-06-24 12:14:40|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|27826.01|0
1656072950000|2022-06-24 12:15:50|27822.76|27822.76|27819.51|27819.51|27822.76|27822.76|27819.51|27819.51|0
1656073000000|2022-06-24 12:16:40|27816.26|27816.26|27813|27813|27816.26|27816.26|27813|27813|0
1656073010000|2022-06-24 12:16:50|27806.7|27806.7|27806.7|27806.7|27806.7|27806.7|27806.7|27806.7|0
1656073020000|2022-06-24 12:17:00|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|27809.95|0
1656073030000|2022-06-24 12:17:10|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|27798.91|0
1656073050000|2022-06-24 12:17:30|27793.39|27793.39|27793.39|27793.39|27793.39|27793.39|27793.39|27793.39|0
1656073060000|2022-06-24 12:17:40|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|27783.92|0
1656073100000|2022-06-24 12:18:20|27761.84|27761.84|27761.84|27761.84|27761.84|27761.84|27761.84|27761.84|0
1656073210000|2022-06-24 12:20:10|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|27758.59|0
1656073270000|2022-06-24 12:21:10|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|27753.07|0
1656073290000|2022-06-24 12:21:30|27749.92|27749.92|27749.92|27749.92|27749.92|27749.92|27749.92|27749.92|0
1656073430000|2022-06-24 12:23:50|27738.88|27738.88|27754.15|27754.15|27754.15|27754.15|27738.88|27738.88|0
1656073450000|2022-06-24 12:24:10|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|0
1656073520000|2022-06-24 12:25:20|27743.11|27743.11|27743.11|27743.11|27743.11|27743.11|27743.11|27743.11|0
1656073680000|2022-06-24 12:28:00|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|27748.63|0
1656073710000|2022-06-24 12:28:30|27758.38|27758.38|27758.38|27758.38|27758.38|27758.38|27758.38|27758.38|0
1656073720000|2022-06-24 12:28:40|27763.9|27763.9|27763.9|27763.9|27763.9|27763.9|27763.9|27763.9|0
1656073740000|2022-06-24 12:29:00|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|0
1656073780000|2022-06-24 12:29:40|27756.11|27756.11|27756.11|27756.11|27756.11|27756.11|27756.11|27756.11|0
1656073810000|2022-06-24 12:30:10|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|27767.15|0
1656073840000|2022-06-24 12:30:40|27757.4|27757.4|27757.4|27757.4|27757.4|27757.4|27757.4|27757.4|0
1656073930000|2022-06-24 12:32:10|27763.71|27763.71|27763.71|27763.71|27763.71|27763.71|27763.71|27763.71|0
1656073940000|2022-06-24 12:32:20|27766.86|27766.86|27770.02|27770.02|27770.02|27770.02|27766.86|27766.86|0
1656073990000|2022-06-24 12:33:10|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|27764.49|0
1656074010000|2022-06-24 12:33:30|27770.02|27770.02|27770.02|27770.02|27770.02|27770.02|27770.02|27770.02|0
1656074090000|2022-06-24 12:34:50|27766.86|27766.86|27755.82|27755.82|27766.86|27766.86|27755.82|27755.82|0
1656074140000|2022-06-24 12:35:40|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|27761.34|0
1656074190000|2022-06-24 12:36:30|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|27766.86|0
1656074300000|2022-06-24 12:38:20|27773.17|27773.17|27776.32|27776.32|27776.32|27776.32|27773.17|27773.17|0
1656074420000|2022-06-24 12:40:20|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|0
1656074460000|2022-06-24 12:41:00|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|0
1656074470000|2022-06-24 12:41:10|27791.6|27791.6|27791.6|27791.6|27798.1|27798.1|27791.6|27791.6|0
1656074510000|2022-06-24 12:41:50|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|27797.12|0
1656074580000|2022-06-24 12:43:00|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|27802.64|0
1656074650000|2022-06-24 12:44:10|27805.89|27805.89|27805.89|27805.89|27805.89|27805.89|27805.89|27805.89|0
1656074690000|2022-06-24 12:44:50|27809.04|27809.04|27809.04|27809.04|27809.04|27809.04|27809.04|27809.04|0
1656074740000|2022-06-24 12:45:40|27803.52|27803.52|27803.52|27803.52|27803.52|27803.52|27803.52|27803.52|0
1656074860000|2022-06-24 12:47:40|27798|27798|27798|27798|27798|27798|27798|27798|0
1656074960000|2022-06-24 12:49:20|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|27775.92|0
1656075050000|2022-06-24 12:50:50|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|27766.46|0
1656075100000|2022-06-24 12:51:40|27769.71|27769.71|27769.71|27769.71|27769.71|27769.71|27769.71|27769.71|0
1656075130000|2022-06-24 12:52:10|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|0
1656075200000|2022-06-24 12:53:20|27754.72|27754.72|27754.72|27754.72|27754.72|27754.72|27754.72|27754.72|0
1656075220000|2022-06-24 12:53:40|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|27760.25|0
1656075260000|2022-06-24 12:54:20|27776.81|27776.81|27776.81|27776.81|27782.33|27782.33|27776.81|27776.81|0
1656075270000|2022-06-24 12:54:30|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|27780.06|0
1656075290000|2022-06-24 12:54:50|27774.54|27774.54|27774.54|27774.54|27774.54|27774.54|27774.54|27774.54|0
1656075370000|2022-06-24 12:56:10|27777.69|27777.69|27780.84|27780.84|27780.84|27780.84|27777.69|27777.69|0
1656075380000|2022-06-24 12:56:20|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|27797.41|0
1656075400000|2022-06-24 12:56:40|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|0
1656075410000|2022-06-24 12:56:50|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|27814.95|0
1656075550000|2022-06-24 12:59:10|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|0
1656075610000|2022-06-24 13:00:10|27814.95|27814.95|27826.97|27826.97|27826.97|27826.97|27814.95|27814.95|0
1656075620000|2022-06-24 13:00:20|27832.49|27832.49|27832.49|27832.49|27832.49|27832.49|27832.49|27832.49|0
1656075630000|2022-06-24 13:00:30|27838.01|27838.01|27838.01|27838.01|27838.01|27838.01|27838.01|27838.01|0
1656075650000|2022-06-24 13:00:50|27832.49|27832.49|27826.97|27826.97|27832.49|27832.49|27826.97|27826.97|0
1656075710000|2022-06-24 13:01:50|27820.47|27820.47|27823.72|27823.72|27823.72|27823.72|27820.47|27820.47|0
1656075720000|2022-06-24 13:02:00|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|27830.03|0
1656075750000|2022-06-24 13:02:30|27824.51|27824.51|27824.51|27824.51|27824.51|27824.51|27824.51|27824.51|0
1656075790000|2022-06-24 13:03:10|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|27821.26|0
1656075810000|2022-06-24 13:03:30|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|27826.78|0
1656075880000|2022-06-24 13:04:40|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|27832.3|0
1656075900000|2022-06-24 13:05:00|27837.82|27837.82|27837.82|27837.82|27837.82|27837.82|27837.82|27837.82|0
1656075920000|2022-06-24 13:05:20|27848.86|27848.86|27848.86|27848.86|27848.86|27848.86|27848.86|27848.86|0
1656075950000|2022-06-24 13:05:50|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|27852.11|0
1656075980000|2022-06-24 13:06:20|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|0
1656076020000|2022-06-24 13:07:00|27866.3|27866.3|27866.3|27866.3|27866.3|27866.3|27866.3|27866.3|0
1656076030000|2022-06-24 13:07:10|27860.78|27860.78|27860.78|27860.78|27860.78|27860.78|27860.78|27860.78|0
1656076140000|2022-06-24 13:09:00|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|27855.26|0
1656076200000|2022-06-24 13:10:00|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|27849.74|0
1656076210000|2022-06-24 13:10:10|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|0
1656076250000|2022-06-24 13:10:50|27837.72|27837.72|27832.2|27832.2|27837.72|27837.72|27832.2|27832.2|0
1656076280000|2022-06-24 13:11:20|27829.05|27829.05|27829.05|27829.05|27829.05|27829.05|27829.05|27829.05|0
1656076290000|2022-06-24 13:11:30|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|0
1656076300000|2022-06-24 13:11:40|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|27840.87|0
1656076310000|2022-06-24 13:11:50|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|27837.72|0
1656076370000|2022-06-24 13:12:50|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|27834.47|0
1656076400000|2022-06-24 13:13:20|27831.22|27831.22|27831.22|27831.22|27831.22|27831.22|27831.22|27831.22|0
1656076470000|2022-06-24 13:14:30|27836.74|27836.74|27842.26|27842.26|27842.26|27842.26|27836.74|27836.74|0
1656076480000|2022-06-24 13:14:40|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|0
1656076600000|2022-06-24 13:16:40|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|27853.3|0
1656076620000|2022-06-24 13:17:00|27850.05|27850.05|27846.8|27846.8|27850.05|27850.05|27846.8|27846.8|0
1656076650000|2022-06-24 13:17:30|27843.65|27843.65|27843.65|27843.65|27843.65|27843.65|27843.65|27843.65|0
1656076670000|2022-06-24 13:17:50|27849.17|27849.17|27849.17|27849.17|27849.17|27849.17|27849.17|27849.17|0
1656076700000|2022-06-24 13:18:20|27845.92|27845.92|27852.32|27852.32|27852.32|27852.32|27845.92|27845.92|0
1656076780000|2022-06-24 13:19:40|27857.84|27857.84|27857.84|27857.84|27857.84|27857.84|27857.84|27857.84|0
1656076820000|2022-06-24 13:20:20|27861.09|27861.09|27857.84|27857.84|27861.09|27861.09|27857.84|27857.84|0
1656076830000|2022-06-24 13:20:30|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|0
1656076840000|2022-06-24 13:20:40|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|27864.25|0
1656076870000|2022-06-24 13:21:10|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|27860.99|0
1656076890000|2022-06-24 13:21:30|27864.15|27864.15|27854.69|27854.69|27864.15|27864.15|27854.69|27854.69|0
1656076900000|2022-06-24 13:21:40|27851.53|27851.53|27840.49|27840.49|27851.53|27851.53|27840.49|27840.49|0
1656076930000|2022-06-24 13:22:10|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|0
1656076940000|2022-06-24 13:22:20|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|0
1656077020000|2022-06-24 13:23:40|27842.76|27842.76|27853.8|27853.8|27853.8|27853.8|27842.76|27842.76|0
1656077080000|2022-06-24 13:24:40|27860.3|27860.3|27857.05|27857.05|27860.3|27860.3|27857.05|27857.05|0
1656077090000|2022-06-24 13:24:50|27847.59|27847.59|27847.59|27847.59|27847.59|27847.59|27847.59|27847.59|0
1656077120000|2022-06-24 13:25:20|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1656077130000|2022-06-24 13:25:30|27841.09|27841.09|27831.34|27831.34|27841.09|27841.09|27831.34|27831.34|0
1656077160000|2022-06-24 13:26:00|27814.78|27814.78|27801.87|27801.87|27814.78|27814.78|27801.87|27801.87|0
1656077200000|2022-06-24 13:26:40|27807.39|27807.39|27807.39|27807.39|27807.39|27807.39|27807.39|27807.39|0
1656077210000|2022-06-24 13:26:50|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|27791.14|0
1656077220000|2022-06-24 13:27:00|27794.29|27794.29|27804.04|27804.04|27804.04|27804.04|27791.14|27791.14|0
1656077280000|2022-06-24 13:28:00|27810.55|27810.55|27804.04|27804.04|27810.55|27810.55|27804.04|27804.04|0
1656077300000|2022-06-24 13:28:20|27793|27793|27798.52|27798.52|27798.52|27798.52|27793|27793|0
1656077350000|2022-06-24 13:29:10|27809.57|27809.57|27815.09|27815.09|27815.09|27815.09|27809.57|27809.57|0
1656077370000|2022-06-24 13:29:30|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|27826.13|0
1656077390000|2022-06-24 13:29:50|27832.63|27832.63|27835.88|27835.88|27835.88|27835.88|27832.63|27832.63|0
1656077400000|2022-06-24 13:30:00|27832.63|27832.63|27832.63|27832.63|27832.63|27832.63|27832.63|27832.63|0
1656077410000|2022-06-24 13:30:10|27821.59|27821.59|27821.59|27821.59|27821.59|27821.59|27821.59|27821.59|0
1656077420000|2022-06-24 13:30:20|27832.63|27832.63|27844.46|27844.46|27844.46|27844.46|27832.63|27832.63|0
1656077430000|2022-06-24 13:30:30|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|27838.94|0
1656077460000|2022-06-24 13:31:00|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|27845.44|0
1656077510000|2022-06-24 13:31:50|27856.48|27856.48|27859.63|27859.63|27859.63|27859.63|27856.48|27856.48|0
1656077530000|2022-06-24 13:32:10|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|0
1656077540000|2022-06-24 13:32:20|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|0
1656077550000|2022-06-24 13:32:30|27901.43|27901.43|27901.43|27901.43|27906.95|27906.95|27901.43|27901.43|0
1656077560000|2022-06-24 13:32:40|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|0
1656077570000|2022-06-24 13:32:50|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|27895.91|0
1656077580000|2022-06-24 13:33:00|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|0
1656077610000|2022-06-24 13:33:30|27893.64|27893.64|27890.39|27890.39|27893.64|27893.64|27890.39|27890.39|0
1656077620000|2022-06-24 13:33:40|27884.87|27884.87|27884.87|27884.87|27884.87|27884.87|27884.87|27884.87|0
1656077660000|2022-06-24 13:34:20|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1656077680000|2022-06-24 13:34:40|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|0
1656077730000|2022-06-24 13:35:30|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1656077740000|2022-06-24 13:35:40|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|27896.7|0
1656077770000|2022-06-24 13:36:10|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1656077780000|2022-06-24 13:36:20|27885.65|27885.65|27863.57|27863.57|27885.65|27885.65|27863.57|27863.57|0
1656077790000|2022-06-24 13:36:30|27857.07|27857.07|27857.07|27857.07|27857.07|27857.07|27857.07|27857.07|0
1656077800000|2022-06-24 13:36:40|27860.32|27860.32|27860.32|27860.32|27860.32|27860.32|27860.32|27860.32|0
1656077820000|2022-06-24 13:37:00|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1656077860000|2022-06-24 13:37:40|27883.38|27883.38|27873.63|27873.63|27883.38|27883.38|27873.63|27873.63|0
1656077870000|2022-06-24 13:37:50|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|27876.88|0
1656077900000|2022-06-24 13:38:20|27887.92|27887.92|27882.4|27882.4|27887.92|27887.92|27882.4|27882.4|0
1656077950000|2022-06-24 13:39:10|27893.44|27893.44|27893.44|27893.44|27898.97|27898.97|27893.44|27893.44|0
1656077990000|2022-06-24 13:39:50|27898.97|27898.97|27904.49|27904.49|27904.49|27904.49|27898.97|27898.97|0
1656078030000|2022-06-24 13:40:30|27893.44|27893.44|27910.79|27910.79|27910.79|27910.79|27893.44|27893.44|0
1656078040000|2022-06-24 13:40:40|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|27907.64|0
1656078070000|2022-06-24 13:41:10|27913.16|27913.16|27913.16|27913.16|27913.16|27913.16|27913.16|27913.16|0
1656078080000|2022-06-24 13:41:20|27919.66|27919.66|27917.39|27917.39|27922.91|27922.91|27917.39|27917.39|0
1656078090000|2022-06-24 13:41:30|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|0
1656078120000|2022-06-24 13:42:00|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|27920.64|0
1656078230000|2022-06-24 13:43:50|27914.14|27914.14|27910.89|27910.89|27914.14|27914.14|27910.89|27910.89|0
1656078290000|2022-06-24 13:44:50|27917.39|27917.39|27917.39|27917.39|27917.39|27917.39|27917.39|27917.39|0
1656078300000|2022-06-24 13:45:00|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|27914.14|0
1656078340000|2022-06-24 13:45:40|27910.99|27910.99|27907.83|27907.83|27910.99|27910.99|27907.83|27907.83|0
1656078350000|2022-06-24 13:45:50|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|27904.68|0
1656078370000|2022-06-24 13:46:10|27907.93|27907.93|27911.18|27911.18|27911.18|27911.18|27907.93|27907.93|0
1656078380000|2022-06-24 13:46:20|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|0
1656078400000|2022-06-24 13:46:40|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|27903.29|0
1656078450000|2022-06-24 13:47:30|27908.81|27908.81|27914.33|27914.33|27914.33|27914.33|27908.81|27908.81|0
1656078480000|2022-06-24 13:48:00|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|27919.85|0
1656078490000|2022-06-24 13:48:10|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|27914.33|0
1656078510000|2022-06-24 13:48:30|27919.85|27919.85|27923.01|27923.01|27923.01|27923.01|27919.85|27919.85|0
1656078520000|2022-06-24 13:48:40|27917.49|27917.49|27917.49|27917.49|27917.49|27917.49|27917.49|27917.49|0
1656078540000|2022-06-24 13:49:00|27923.01|27923.01|27919.76|27919.76|27923.01|27923.01|27919.76|27919.76|0
1656078570000|2022-06-24 13:49:30|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|27926.26|0
1656078580000|2022-06-24 13:49:40|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|27937.3|0
1656078590000|2022-06-24 13:49:50|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|27942.82|0
1656078600000|2022-06-24 13:50:00|27948.34|27948.34|27948.34|27948.34|27948.34|27948.34|27948.34|27948.34|0
1656078630000|2022-06-24 13:50:30|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|0
1656078670000|2022-06-24 13:51:10|27960.36|27960.36|27957.11|27957.11|27960.36|27960.36|27957.11|27957.11|0
1656078680000|2022-06-24 13:51:20|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|27951.59|0
1656078730000|2022-06-24 13:52:10|27946.07|27946.07|27946.07|27946.07|27946.07|27946.07|27946.07|27946.07|0
1656078740000|2022-06-24 13:52:20|27951.59|27951.59|27954.75|27954.75|27954.75|27954.75|27951.59|27951.59|0
1656078750000|2022-06-24 13:52:30|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|27948.24|0
1656078770000|2022-06-24 13:52:50|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|0
1656078780000|2022-06-24 13:53:00|27954.75|27954.75|27951.69|27951.69|27958|27958|27951.69|27951.69|0
1656078790000|2022-06-24 13:53:10|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|27962.73|0
1656078810000|2022-06-24 13:53:30|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|0
1656078840000|2022-06-24 13:54:00|27962.73|27962.73|27940.65|27940.65|27962.73|27962.73|27940.65|27940.65|0
1656078900000|2022-06-24 13:55:00|27934.15|27934.15|27934.15|27934.15|27934.15|27934.15|27934.15|27934.15|0
1656078950000|2022-06-24 13:55:50|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|27924.39|0
1656078960000|2022-06-24 13:56:00|27927.55|27927.55|27918.78|27918.78|27927.55|27927.55|27918.78|27918.78|0
1656078970000|2022-06-24 13:56:10|27915.62|27915.62|27910.1|27910.1|27915.62|27915.62|27910.1|27910.1|0
1656078980000|2022-06-24 13:56:20|27904.58|27904.58|27904.58|27904.58|27904.58|27904.58|27904.58|27904.58|0
1656078990000|2022-06-24 13:56:30|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|27901.33|0
1656079000000|2022-06-24 13:56:40|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|0
1656079040000|2022-06-24 13:57:20|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|27912.37|0
1656079100000|2022-06-24 13:58:20|27906.85|27906.85|27901.33|27901.33|27906.85|27906.85|27901.33|27901.33|0
1656079110000|2022-06-24 13:58:30|27898.08|27898.08|27898.08|27898.08|27898.08|27898.08|27898.08|27898.08|0
1656079180000|2022-06-24 13:59:40|27894.83|27894.83|27894.83|27894.83|27894.83|27894.83|27894.83|27894.83|0
1656079190000|2022-06-24 13:59:50|27891.58|27891.58|27888.33|27888.33|27891.58|27891.58|27888.33|27888.33|0
1656079200000|2022-06-24 14:00:00|27898.08|27898.08|27927.64|27927.64|27935.44|27935.44|27898.08|27898.08|0
1656079210000|2022-06-24 14:00:10|27933.17|27933.17|27933.17|27933.17|27933.17|27933.17|27933.17|27933.17|0
1656079220000|2022-06-24 14:00:20|27938.69|27938.69|27948.44|27948.44|27948.44|27948.44|27938.69|27938.69|0
1656079230000|2022-06-24 14:00:30|27954.75|27954.75|27954.75|27954.75|27954.75|27954.75|27954.75|27954.75|0
1656079260000|2022-06-24 14:01:00|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|27951.49|0
1656079270000|2022-06-24 14:01:10|27973.58|27973.58|27973.58|27973.58|27973.58|27973.58|27973.58|27973.58|0
1656079280000|2022-06-24 14:01:20|27971.95|27971.95|27967.08|27967.08|27971.95|27971.95|27967.08|27967.08|0
1656079290000|2022-06-24 14:01:30|27963.82|27963.82|27975.85|27975.85|27975.85|27975.85|27963.82|27963.82|0
1656079300000|2022-06-24 14:01:40|27970.33|27970.33|27970.33|27970.33|27970.33|27970.33|27970.33|27970.33|0
1656079320000|2022-06-24 14:02:00|27973.58|27973.58|27967.08|27967.08|27973.58|27973.58|27967.08|27967.08|0
1656079330000|2022-06-24 14:02:10|27963.82|27963.82|27969.35|27969.35|27969.35|27969.35|27963.82|27963.82|0
1656079340000|2022-06-24 14:02:20|27963.82|27963.82|27985.6|27985.6|27985.6|27985.6|27963.82|27963.82|0
1656079360000|2022-06-24 14:02:40|27980.08|27980.08|27985.6|27985.6|27985.6|27985.6|27980.08|27980.08|0
1656079390000|2022-06-24 14:03:10|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1656079410000|2022-06-24 14:03:30|27969.04|27969.04|27959.29|27959.29|27969.04|27969.04|27959.29|27959.29|0
1656079420000|2022-06-24 14:03:40|27952.98|27952.98|27958.5|27958.5|27958.5|27958.5|27952.98|27952.98|0
1656079430000|2022-06-24 14:03:50|27968.25|27968.25|27973.77|27973.77|27973.77|27973.77|27968.25|27968.25|0
1656079460000|2022-06-24 14:04:20|27980.08|27980.08|27973.58|27973.58|27980.08|27980.08|27973.58|27973.58|0
1656079480000|2022-06-24 14:04:40|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|0
1656079540000|2022-06-24 14:05:40|27991.12|27991.12|27991.12|27991.12|27991.12|27991.12|27984.62|27984.62|0
1656079550000|2022-06-24 14:05:50|28007.68|28007.68|28014.18|28014.18|28014.18|28014.18|28007.68|28007.68|0
1656079560000|2022-06-24 14:06:00|28010.93|28010.93|28019.61|28019.61|28019.61|28019.61|28010.93|28010.93|0
1656079570000|2022-06-24 14:06:10|28022.76|28022.76|28039.32|28039.32|28044.84|28044.84|28022.76|28022.76|0
1656079580000|2022-06-24 14:06:20|28028.28|28028.28|28028.28|28028.28|28028.28|28028.28|28022.76|28022.76|0
1656079590000|2022-06-24 14:06:30|28022.76|28022.76|28022.76|28022.76|28022.76|28022.76|28022.76|28022.76|0
1656079600000|2022-06-24 14:06:40|28026.01|28026.01|28022.76|28022.76|28026.01|28026.01|28022.76|28022.76|0
1656079610000|2022-06-24 14:06:50|28029.26|28029.26|28034.78|28034.78|28034.78|28034.78|28029.26|28029.26|0
1656079620000|2022-06-24 14:07:00|28041.09|28041.09|28037.93|28037.93|28041.09|28041.09|28034.68|28034.68|0
1656079630000|2022-06-24 14:07:10|28044.44|28044.44|28043.45|28043.45|28044.44|28044.44|28037.93|28037.93|0
1656079640000|2022-06-24 14:07:20|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|28037.93|0
1656079670000|2022-06-24 14:07:50|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|28043.45|0
1656079680000|2022-06-24 14:08:00|28046.61|28046.61|28043.36|28043.36|28046.61|28046.61|28040.11|28040.11|0
1656079690000|2022-06-24 14:08:10|28048.88|28048.88|28026.61|28026.61|28048.88|28048.88|28026.61|28026.61|0
1656079700000|2022-06-24 14:08:20|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|0
1656079710000|2022-06-24 14:08:30|28028.88|28028.88|28034.4|28034.4|28034.4|28034.4|28023.36|28023.36|0
1656079720000|2022-06-24 14:08:40|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|28028.88|0
1656079730000|2022-06-24 14:08:50|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|28023.36|0
1656079740000|2022-06-24 14:09:00|28020.11|28020.11|28026.61|28026.61|28026.61|28026.61|28020.11|28020.11|0
1656079750000|2022-06-24 14:09:10|28029.86|28029.86|28023.36|28023.36|28029.86|28029.86|28020.11|28020.11|0
1656079760000|2022-06-24 14:09:20|28013.61|28013.61|28041.59|28041.59|28041.59|28041.59|28013.61|28013.61|0
1656079840000|2022-06-24 14:10:40|28047.11|28047.11|28052.63|28052.63|28052.63|28052.63|28047.11|28047.11|0
1656079850000|2022-06-24 14:10:50|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|28058.15|0
1656079860000|2022-06-24 14:11:00|28052.63|28052.63|28035.19|28035.19|28052.63|28052.63|28035.19|28035.19|0
1656079870000|2022-06-24 14:11:10|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|28041.49|0
1656079880000|2022-06-24 14:11:20|28035.97|28035.97|28024.79|28024.79|28035.97|28035.97|28019.91|28019.91|0
1656079900000|2022-06-24 14:11:40|28021.64|28021.64|28021.64|28021.64|28021.64|28021.64|28021.64|28021.64|0
1656079910000|2022-06-24 14:11:50|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|28023.26|0
1656079920000|2022-06-24 14:12:00|28039.82|28039.82|28017.74|28017.74|28039.82|28039.82|28006.7|28006.7|0
1656079930000|2022-06-24 14:12:10|28024.24|28024.24|28018.72|28018.72|28024.24|28024.24|28018.72|28018.72|0
1656079940000|2022-06-24 14:12:20|28007.68|28007.68|28018.72|28018.72|28018.72|28018.72|28007.68|28007.68|0
1656079950000|2022-06-24 14:12:30|28021.87|28021.87|28032.92|28032.92|28032.92|28032.92|28021.87|28021.87|0
1656079960000|2022-06-24 14:12:40|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|28036.07|0
1656079980000|2022-06-24 14:13:00|28030.55|28030.55|28019.51|28019.51|28030.55|28030.55|28019.51|28019.51|0
1656079990000|2022-06-24 14:13:10|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|0
1656080000000|2022-06-24 14:13:20|28002.95|28002.95|28019.51|28019.51|28019.51|28019.51|28002.95|28002.95|0
1656080010000|2022-06-24 14:13:30|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|28030.55|0
1656080030000|2022-06-24 14:13:50|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|28013.99|0
1656080040000|2022-06-24 14:14:00|28007.49|28007.49|28004.24|28004.24|28007.49|28007.49|28000.99|28000.99|0
1656080050000|2022-06-24 14:14:10|27998.72|27998.72|27993.2|27993.2|27998.72|27998.72|27993.2|27993.2|0
1656080060000|2022-06-24 14:14:20|27982.15|27982.15|27987.67|27987.67|27987.67|27987.67|27982.15|27982.15|0
1656080070000|2022-06-24 14:14:30|27998.72|27998.72|27998.72|27998.72|27998.72|27998.72|27998.72|27998.72|0
1656080090000|2022-06-24 14:14:50|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|0
1656080100000|2022-06-24 14:15:00|27985.4|27985.4|27979.88|27979.88|27985.4|27985.4|27974.36|27974.36|0
1656080110000|2022-06-24 14:15:10|27985.4|27985.4|27960.57|27960.57|27985.4|27985.4|27960.57|27960.57|0
1656080120000|2022-06-24 14:15:20|27957.32|27957.32|27973.88|27973.88|27973.88|27973.88|27957.32|27957.32|0
1656080130000|2022-06-24 14:15:30|27983.64|27983.64|27990.14|27990.14|27990.14|27990.14|27983.64|27983.64|0
1656080140000|2022-06-24 14:15:40|28001.18|28001.18|28004.43|28004.43|28004.43|28004.43|28001.18|28001.18|0
1656080150000|2022-06-24 14:15:50|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|27993.39|0
1656080160000|2022-06-24 14:16:00|27998.91|27998.91|27993.39|27993.39|27998.91|27998.91|27993.39|27993.39|0
1656080170000|2022-06-24 14:16:10|27998.91|27998.91|27987.87|27987.87|28004.43|28004.43|27987.87|27987.87|0
1656080180000|2022-06-24 14:16:20|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27991.02|27991.02|0
1656080190000|2022-06-24 14:16:30|27997.33|27997.33|28020.2|28020.2|28020.2|28020.2|27991.02|27991.02|0
1656080200000|2022-06-24 14:16:40|28014.68|28014.68|28014.68|28014.68|28014.68|28014.68|28003.64|28003.64|0
1656080210000|2022-06-24 14:16:50|28003.64|28003.64|28003.64|28003.64|28003.64|28003.64|28003.64|28003.64|0
1656080220000|2022-06-24 14:17:00|27997.14|27997.14|27982.15|27982.15|27997.14|27997.14|27982.15|27982.15|0
1656080230000|2022-06-24 14:17:10|27987.67|27987.67|27987.67|27987.67|27987.67|27987.67|27987.67|27987.67|0
1656080240000|2022-06-24 14:17:20|27982.15|27982.15|27976.63|27976.63|27982.15|27982.15|27976.63|27976.63|0
1656080260000|2022-06-24 14:17:40|27982.15|27982.15|27987.67|27987.67|27987.67|27987.67|27982.15|27982.15|0
1656080270000|2022-06-24 14:17:50|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|27993.2|0
1656080280000|2022-06-24 14:18:00|27989.94|27989.94|27978.9|27978.9|27989.94|27989.94|27978.9|27978.9|0
1656080290000|2022-06-24 14:18:10|27984.42|27984.42|27984.42|27984.42|27984.42|27984.42|27984.42|27984.42|0
1656080300000|2022-06-24 14:18:20|27995.46|27995.46|27984.42|27984.42|27995.46|27995.46|27978.9|27978.9|0
1656080320000|2022-06-24 14:18:40|27978.9|27978.9|27978.9|27978.9|27978.9|27978.9|27967.86|27967.86|0
1656080340000|2022-06-24 14:19:00|27967.86|27967.86|27973.38|27973.38|27973.38|27973.38|27967.86|27967.86|0
1656080350000|2022-06-24 14:19:10|27978.9|27978.9|27991.91|27991.91|27991.91|27991.91|27978.9|27978.9|0
1656080360000|2022-06-24 14:19:20|27985.4|27985.4|27990.93|27990.93|27990.93|27990.93|27985.4|27985.4|0
1656080390000|2022-06-24 14:19:50|28000.68|28000.68|28003.83|28003.83|28006.98|28006.98|28000.68|28000.68|0
1656080410000|2022-06-24 14:20:10|27998.31|27998.31|28021.97|28021.97|28021.97|28021.97|27998.31|27998.31|0
1656080420000|2022-06-24 14:20:20|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|28027.49|0
1656080430000|2022-06-24 14:20:30|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|28033.01|0
1656080450000|2022-06-24 14:20:50|28044.05|28044.05|28044.05|28044.05|28044.05|28044.05|28038.53|28038.53|0
1656080460000|2022-06-24 14:21:00|28027.49|28027.49|28011.23|28011.23|28027.49|28027.49|28011.23|28011.23|0
1656080470000|2022-06-24 14:21:10|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|0
1656080510000|2022-06-24 14:21:50|28011.23|28011.23|28014.49|28014.49|28020.99|28020.99|28011.23|28011.23|0
1656080530000|2022-06-24 14:22:10|28008.96|28008.96|28014.49|28014.49|28014.49|28014.49|28008.96|28008.96|0
1656080540000|2022-06-24 14:22:20|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|28020.01|0
1656080550000|2022-06-24 14:22:30|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|28025.53|0
1656080560000|2022-06-24 14:22:40|28031.05|28031.05|28031.05|28031.05|28031.05|28031.05|28031.05|28031.05|0
1656080570000|2022-06-24 14:22:50|28033.32|28033.32|28033.32|28033.32|28033.32|28033.32|28033.32|28033.32|0
1656080580000|2022-06-24 14:23:00|28038.84|28038.84|28022.28|28022.28|28038.84|28038.84|28022.28|28022.28|0
1656080590000|2022-06-24 14:23:10|28016.75|28016.75|28019.02|28019.02|28022.28|28022.28|28016.75|28016.75|0
1656080610000|2022-06-24 14:23:30|28024.55|28024.55|28027.7|28027.7|28027.7|28027.7|28024.55|28024.55|0
1656080620000|2022-06-24 14:23:40|28030.85|28030.85|28025.33|28025.33|28030.85|28030.85|28025.33|28025.33|0
1656080630000|2022-06-24 14:23:50|28030.85|28030.85|28037.35|28037.35|28037.35|28037.35|28030.85|28030.85|0
1656080640000|2022-06-24 14:24:00|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|0
1656080650000|2022-06-24 14:24:10|28048.4|28048.4|28048.4|28048.4|28048.4|28048.4|28048.4|28048.4|0
1656080660000|2022-06-24 14:24:20|28054.9|28054.9|28054.9|28054.9|28054.9|28054.9|28054.9|28054.9|0
1656080670000|2022-06-24 14:24:30|28060.42|28060.42|28065.94|28065.94|28065.94|28065.94|28060.42|28060.42|0
1656080680000|2022-06-24 14:24:40|28072.44|28072.44|28065.94|28065.94|28072.44|28072.44|28065.94|28065.94|0
1656080690000|2022-06-24 14:24:50|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|0
1656080700000|2022-06-24 14:25:00|28060.42|28060.42|28060.42|28060.42|28060.42|28060.42|28054.9|28054.9|0
1656080710000|2022-06-24 14:25:10|28063.67|28063.67|28058.15|28058.15|28063.67|28063.67|28058.15|28058.15|0
1656080730000|2022-06-24 14:25:30|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|0
1656080740000|2022-06-24 14:25:40|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|28064.65|0
1656080750000|2022-06-24 14:25:50|28053.61|28053.61|28053.61|28053.61|28064.65|28064.65|28053.61|28053.61|0
1656080760000|2022-06-24 14:26:00|28064.65|28064.65|28064.65|28064.65|28067.8|28067.8|28064.65|28064.65|0
1656080770000|2022-06-24 14:26:10|28059.13|28059.13|28053.61|28053.61|28059.13|28059.13|28048.09|28048.09|0
1656080800000|2022-06-24 14:26:40|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|28048.09|0
1656080810000|2022-06-24 14:26:50|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|28042.57|0
1656080820000|2022-06-24 14:27:00|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|28031.53|0
1656080840000|2022-06-24 14:27:20|28034.78|28034.78|28034.78|28034.78|28034.78|28034.78|28034.78|28034.78|0
1656080850000|2022-06-24 14:27:30|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|0
1656080890000|2022-06-24 14:28:10|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|28026.1|0
1656080950000|2022-06-24 14:29:10|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|28031.62|0
1656080980000|2022-06-24 14:29:40|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|28034.87|0
1656080990000|2022-06-24 14:29:50|28031.62|28031.62|28037.14|28037.14|28037.14|28037.14|28031.62|28031.62|0
1656081000000|2022-06-24 14:30:00|28040.3|28040.3|28040.3|28040.3|28040.3|28040.3|28040.3|28040.3|0
1656081010000|2022-06-24 14:30:10|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|28051.34|0
1656081020000|2022-06-24 14:30:20|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|0
1656081050000|2022-06-24 14:30:50|28060.11|28060.11|28063.26|28063.26|28063.26|28063.26|28060.11|28060.11|0
1656081060000|2022-06-24 14:31:00|28057.74|28057.74|28057.74|28057.74|28057.74|28057.74|28057.74|28057.74|0
1656081070000|2022-06-24 14:31:10|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|28054.59|0
1656081100000|2022-06-24 14:31:40|28060.11|28060.11|28066.61|28066.61|28066.61|28066.61|28060.11|28060.11|0
1656081110000|2022-06-24 14:31:50|28061.09|28061.09|28061.09|28061.09|28061.09|28061.09|28061.09|28061.09|0
1656081120000|2022-06-24 14:32:00|28057.94|28057.94|28057.94|28057.94|28057.94|28057.94|28057.94|28057.94|0
1656081130000|2022-06-24 14:32:10|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|28052.41|0
1656081170000|2022-06-24 14:32:50|28041.37|28041.37|28034.87|28034.87|28041.37|28041.37|28028.37|28028.37|0
1656081180000|2022-06-24 14:33:00|28025.12|28025.12|28031.62|28031.62|28031.62|28031.62|28025.12|28025.12|0
1656081190000|2022-06-24 14:33:10|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|28028.47|0
1656081280000|2022-06-24 14:34:40|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|28022.95|0
1656081380000|2022-06-24 14:36:20|28013.2|28013.2|28022.95|28022.95|28022.95|28022.95|28013.2|28013.2|0
1656081390000|2022-06-24 14:36:30|28011.91|28011.91|27996.63|27996.63|28011.91|28011.91|27996.63|27996.63|0
1656081410000|2022-06-24 14:36:50|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|27993.48|0
1656081460000|2022-06-24 14:37:40|28004.52|28004.52|28004.52|28004.52|28004.52|28004.52|28004.52|28004.52|0
1656081530000|2022-06-24 14:38:50|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|0
1656081540000|2022-06-24 14:39:00|27971.4|27971.4|27971.4|27971.4|27971.4|27971.4|27971.4|27971.4|0
1656081550000|2022-06-24 14:39:10|27976.92|27976.92|27976.92|27976.92|27976.92|27976.92|27976.92|27976.92|0
1656081560000|2022-06-24 14:39:20|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|27982.44|0
1656081600000|2022-06-24 14:40:00|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|27987.96|0
1656081660000|2022-06-24 14:41:00|27974.96|27974.96|27986.1|27986.1|27989.25|27989.25|27974.96|27974.96|0
1656081720000|2022-06-24 14:42:00|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|27980.58|0
1656081730000|2022-06-24 14:42:10|27970.82|27970.82|27967.57|27967.57|27970.82|27970.82|27967.57|27967.57|0
1656081740000|2022-06-24 14:42:20|27970.82|27970.82|27983.83|27983.83|27987.08|27987.08|27970.82|27970.82|0
1656081770000|2022-06-24 14:42:50|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|28000.39|0
1656081780000|2022-06-24 14:43:00|28005.91|28005.91|28005.91|28005.91|28005.91|28005.91|28005.91|28005.91|0
1656081790000|2022-06-24 14:43:10|28016.95|28016.95|28016.95|28016.95|28016.95|28016.95|28016.95|28016.95|0
1656081800000|2022-06-24 14:43:20|28020.1|28020.1|28023.26|28023.26|28023.26|28023.26|28020.1|28020.1|0
1656081820000|2022-06-24 14:43:40|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|28012.22|0
1656081830000|2022-06-24 14:43:50|28018.72|28018.72|28012.22|28012.22|28018.72|28018.72|28012.22|28012.22|0
1656081840000|2022-06-24 14:44:00|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|0
1656081890000|2022-06-24 14:44:50|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|0
1656081910000|2022-06-24 14:45:10|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|0
1656081930000|2022-06-24 14:45:30|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|27984.61|0
1656081940000|2022-06-24 14:45:40|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|0
1656081980000|2022-06-24 14:46:20|27986.88|27986.88|27986.88|27986.88|27986.88|27986.88|27986.88|27986.88|0
1656082000000|2022-06-24 14:46:40|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|0
1656082020000|2022-06-24 14:47:00|27995.65|27995.65|28006.69|28006.69|28006.69|28006.69|27995.65|27995.65|0
1656082050000|2022-06-24 14:47:30|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|0
1656082080000|2022-06-24 14:48:00|27996.94|27996.94|27996.94|27996.94|27996.94|27996.94|27996.94|27996.94|0
1656082090000|2022-06-24 14:48:10|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|28000.19|0
1656082100000|2022-06-24 14:48:20|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|0
1656082140000|2022-06-24 14:49:00|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|28008.87|0
1656082150000|2022-06-24 14:49:10|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|0
1656082160000|2022-06-24 14:49:20|28025.43|28025.43|28015.18|28015.18|28025.43|28025.43|28008.87|28008.87|0
1656082170000|2022-06-24 14:49:30|28018.33|28018.33|28015.18|28015.18|28018.33|28018.33|28015.18|28015.18|0
1656082180000|2022-06-24 14:49:40|28018.33|28018.33|28018.33|28018.33|28018.33|28018.33|28018.33|28018.33|0
1656082220000|2022-06-24 14:50:20|28021.58|28021.58|27999.5|27999.5|28021.58|28021.58|27999.5|27999.5|0
1656082230000|2022-06-24 14:50:30|28016.06|28016.06|28001.86|28001.86|28016.06|28016.06|27993.98|27993.98|0
1656082240000|2022-06-24 14:50:40|27990.82|27990.82|27996.34|27996.34|28001.86|28001.86|27990.82|27990.82|0
1656082270000|2022-06-24 14:51:10|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|0
1656082280000|2022-06-24 14:51:20|27992.11|27992.11|27986.59|27986.59|27992.11|27992.11|27986.59|27986.59|0
1656082290000|2022-06-24 14:51:30|27992.11|27992.11|28001.86|28001.86|28001.86|28001.86|27992.11|27992.11|0
1656082360000|2022-06-24 14:52:40|28007.39|28007.39|28012.91|28012.91|28012.91|28012.91|28001.86|28001.86|0
1656082380000|2022-06-24 14:53:00|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|0
1656082390000|2022-06-24 14:53:10|28012.91|28012.91|28007.39|28007.39|28012.91|28012.91|28007.39|28007.39|0
1656082410000|2022-06-24 14:53:30|28001.86|28001.86|27974.26|27974.26|28007.39|28007.39|27974.26|27974.26|0
1656082420000|2022-06-24 14:53:40|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|27985.3|0
1656082430000|2022-06-24 14:53:50|27979.78|27979.78|27985.3|27985.3|27985.3|27985.3|27979.78|27979.78|0
1656082440000|2022-06-24 14:54:00|27968.74|27968.74|27985.3|27985.3|27990.82|27990.82|27968.74|27968.74|0
1656082470000|2022-06-24 14:54:30|27979.78|27979.78|27979.78|27979.78|27990.82|27990.82|27979.78|27979.78|0
1656082480000|2022-06-24 14:54:40|27996.34|27996.34|27990.82|27990.82|27996.34|27996.34|27979.78|27979.78|0
1656082490000|2022-06-24 14:54:50|27996.34|27996.34|27979.78|27979.78|27996.34|27996.34|27979.78|27979.78|0
1656082500000|2022-06-24 14:55:00|27990.82|27990.82|27996.34|27996.34|27996.34|27996.34|27990.82|27990.82|0
1656082540000|2022-06-24 14:55:40|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|0
1656082550000|2022-06-24 14:55:50|27998.71|27998.71|27998.71|27998.71|28001.86|28001.86|27998.71|27998.71|0
1656082560000|2022-06-24 14:56:00|28001.86|28001.86|27993.19|27993.19|28001.86|28001.86|27993.19|27993.19|0
1656082580000|2022-06-24 14:56:20|27998.71|27998.71|27995.56|27995.56|27998.71|27998.71|27990.04|27990.04|0
1656082600000|2022-06-24 14:56:40|27990.04|27990.04|27983.54|27983.54|27990.04|27990.04|27983.54|27983.54|0
1656082620000|2022-06-24 14:57:00|27978.02|27978.02|27972.49|27972.49|27978.02|27978.02|27966.97|27966.97|0
1656082630000|2022-06-24 14:57:10|27966.97|27966.97|27966.97|27966.97|27966.97|27966.97|27955.93|27955.93|0
1656082640000|2022-06-24 14:57:20|27972.49|27972.49|27978.02|27978.02|27978.02|27978.02|27972.49|27972.49|0
1656082650000|2022-06-24 14:57:30|27983.54|27983.54|27983.54|27983.54|27983.54|27983.54|27983.54|27983.54|0
1656082670000|2022-06-24 14:57:50|27972.49|27972.49|27972.49|27972.49|27983.54|27983.54|27972.49|27972.49|0
1656082680000|2022-06-24 14:58:00|27983.54|27983.54|27972.49|27972.49|27983.54|27983.54|27972.49|27972.49|0
1656082690000|2022-06-24 14:58:10|27982.25|27982.25|27993.29|27993.29|27993.29|27993.29|27982.25|27982.25|0
1656082700000|2022-06-24 14:58:20|27982.25|27982.25|27987.77|27987.77|27993.29|27993.29|27976.73|27976.73|0
1656082710000|2022-06-24 14:58:30|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|27993.29|0
1656082720000|2022-06-24 14:58:40|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|27982.25|0
1656082730000|2022-06-24 14:58:50|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|27987.77|0
1656082740000|2022-06-24 14:59:00|27978.02|27978.02|27978.02|27978.02|27978.02|27978.02|27966.97|27966.97|0
1656082750000|2022-06-24 14:59:10|27974.76|27974.76|27963.72|27963.72|27974.76|27974.76|27963.72|27963.72|0
1656082790000|2022-06-24 14:59:50|27958.2|27958.2|27964.7|27964.7|27972.49|27972.49|27958.2|27958.2|0
1656082800000|2022-06-24 15:00:00|27970.22|27970.22|27959.18|27959.18|27970.22|27970.22|27959.18|27959.18|0
1656082810000|2022-06-24 15:00:10|27964.7|27964.7|27950.51|27950.51|27964.7|27964.7|27939.47|27939.47|0
1656082820000|2022-06-24 15:00:20|27944.99|27944.99|27953.66|27953.66|27953.66|27953.66|27944.99|27944.99|0
1656082830000|2022-06-24 15:00:30|27959.18|27959.18|27959.18|27959.18|27964.7|27964.7|27959.18|27959.18|0
1656082840000|2022-06-24 15:00:40|27953.66|27953.66|27964.7|27964.7|27964.7|27964.7|27948.14|27948.14|0
1656082850000|2022-06-24 15:00:50|27948.14|27948.14|27964.7|27964.7|27964.7|27964.7|27948.14|27948.14|0
1656082860000|2022-06-24 15:01:00|27953.66|27953.66|27964.7|27964.7|27964.7|27964.7|27953.66|27953.66|0
1656082880000|2022-06-24 15:01:20|27977.32|27977.32|27976.53|27976.53|27977.32|27977.32|27974.17|27974.17|0
1656082890000|2022-06-24 15:01:30|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|0
1656082900000|2022-06-24 15:01:40|27985.3|27985.3|27990.82|27990.82|27990.82|27990.82|27985.3|27985.3|0
1656082930000|2022-06-24 15:02:10|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|28001.86|0
1656082940000|2022-06-24 15:02:20|28007.39|28007.39|28018.43|28018.43|28018.43|28018.43|28007.39|28007.39|0
1656082960000|2022-06-24 15:02:40|28023.95|28023.95|28012.91|28012.91|28023.95|28023.95|28012.91|28012.91|0
1656082970000|2022-06-24 15:02:50|28019.21|28019.21|28012.91|28012.91|28019.21|28019.21|28012.91|28012.91|0
1656083000000|2022-06-24 15:03:20|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|0
1656083010000|2022-06-24 15:03:30|28007.39|28007.39|28012.91|28012.91|28012.91|28012.91|28007.39|28007.39|0
1656083020000|2022-06-24 15:03:40|28007.39|28007.39|28012.91|28012.91|28012.91|28012.91|28007.39|28007.39|0
1656083050000|2022-06-24 15:04:10|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|28007.39|0
1656083060000|2022-06-24 15:04:20|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|0
1656083090000|2022-06-24 15:04:50|28027.89|28027.89|28033.41|28033.41|28033.41|28033.41|28027.89|28027.89|0
1656083100000|2022-06-24 15:05:00|28036.56|28036.56|28025.52|28025.52|28036.56|28036.56|28025.52|28025.52|0
1656083120000|2022-06-24 15:05:20|28031.04|28031.04|28036.56|28036.56|28036.56|28036.56|28031.04|28031.04|0
1656083140000|2022-06-24 15:05:40|28042.08|28042.08|28042.87|28042.87|28048.39|28048.39|28042.08|28042.08|0
1656083150000|2022-06-24 15:05:50|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|28053.91|0
1656083160000|2022-06-24 15:06:00|28050.76|28050.76|28045.24|28045.24|28050.76|28050.76|28045.24|28045.24|0
1656083170000|2022-06-24 15:06:10|28051.54|28051.54|28048.29|28048.29|28051.54|28051.54|28045.04|28045.04|0
1656083180000|2022-06-24 15:06:20|28045.04|28045.04|28040.5|28040.5|28051.54|28051.54|28040.5|28040.5|0
1656083190000|2022-06-24 15:06:30|28046.02|28046.02|28040.5|28040.5|28046.02|28046.02|28034.98|28034.98|0
1656083200000|2022-06-24 15:06:40|28034.98|28034.98|28040.5|28040.5|28040.5|28040.5|28029.46|28029.46|0
1656083210000|2022-06-24 15:06:50|28029.46|28029.46|28046.02|28046.02|28046.02|28046.02|28029.46|28029.46|0
1656083220000|2022-06-24 15:07:00|28040.5|28040.5|28029.46|28029.46|28040.5|28040.5|28029.46|28029.46|0
1656083230000|2022-06-24 15:07:10|28034.98|28034.98|28028.58|28028.58|28034.98|28034.98|28017.54|28017.54|0
1656083240000|2022-06-24 15:07:20|28023.06|28023.06|28028.58|28028.58|28034.1|28034.1|28017.54|28017.54|0
1656083250000|2022-06-24 15:07:30|28034.1|28034.1|28039.62|28039.62|28039.62|28039.62|28034.1|28034.1|0
1656083280000|2022-06-24 15:08:00|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|28042.87|0
1656083300000|2022-06-24 15:08:20|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|28026.31|28026.31|0
1656083310000|2022-06-24 15:08:30|28015.27|28015.27|28002.27|28002.27|28026.31|28026.31|28002.27|28002.27|0
1656083320000|2022-06-24 15:08:40|28013.31|28013.31|28007.79|28007.79|28013.31|28013.31|28007.79|28007.79|0
1656083330000|2022-06-24 15:08:50|28013.31|28013.31|28013.31|28013.31|28013.31|28013.31|28007.79|28007.79|0
1656083340000|2022-06-24 15:09:00|28022.77|28022.77|28025.13|28025.13|28025.13|28025.13|28019.61|28019.61|0
1656083350000|2022-06-24 15:09:10|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|28030.65|0
1656083370000|2022-06-24 15:09:30|28025.13|28025.13|28030.65|28030.65|28030.65|28030.65|28025.13|28025.13|0
1656083390000|2022-06-24 15:09:50|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|28036.18|0
1656083410000|2022-06-24 15:10:10|28025.13|28025.13|28030.65|28030.65|28030.65|28030.65|28025.13|28025.13|0
1656083420000|2022-06-24 15:10:20|28025.13|28025.13|28036.18|28036.18|28036.18|28036.18|28025.13|28025.13|0
1656083430000|2022-06-24 15:10:30|28025.13|28025.13|28030.65|28030.65|28036.18|28036.18|28019.61|28019.61|0
1656083440000|2022-06-24 15:10:40|28019.61|28019.61|28019.61|28019.61|28025.13|28025.13|28019.61|28019.61|0
1656083450000|2022-06-24 15:10:50|28025.13|28025.13|28007.59|28007.59|28025.13|28025.13|27996.55|27996.55|0
1656083460000|2022-06-24 15:11:00|28002.07|28002.07|27993.59|27993.59|28008.57|28008.57|27988.86|27988.86|0
1656083470000|2022-06-24 15:11:10|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|0
1656083480000|2022-06-24 15:11:20|27993.59|27993.59|27987.28|27987.28|27993.59|27993.59|27987.28|27987.28|0
1656083490000|2022-06-24 15:11:30|27992.8|27992.8|27989.55|27989.55|27992.8|27992.8|27989.55|27989.55|0
1656083500000|2022-06-24 15:11:40|27984.03|27984.03|27984.03|27984.03|27984.03|27984.03|27984.03|27984.03|0
1656083520000|2022-06-24 15:12:00|27995.07|27995.07|27989.55|27989.55|27995.07|27995.07|27989.55|27989.55|0
1656083540000|2022-06-24 15:12:20|27984.03|27984.03|27984.03|27984.03|27984.03|27984.03|27978.51|27978.51|0
1656083550000|2022-06-24 15:12:30|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|0
1656083570000|2022-06-24 15:12:50|27972.99|27972.99|27972.99|27972.99|27972.99|27972.99|27972.99|27972.99|0
1656083580000|2022-06-24 15:13:00|27969.84|27969.84|27963.53|27963.53|27969.84|27969.84|27963.53|27963.53|0
1656083590000|2022-06-24 15:13:10|27952.49|27952.49|27952.49|27952.49|27963.53|27963.53|27952.49|27952.49|0
1656083600000|2022-06-24 15:13:20|27963.53|27963.53|27963.53|27963.53|27963.53|27963.53|27952.49|27952.49|0
1656083610000|2022-06-24 15:13:30|27952.49|27952.49|27960.28|27960.28|27960.28|27960.28|27938.2|27938.2|0
1656083630000|2022-06-24 15:13:50|27949.24|27949.24|27954.76|27954.76|27960.28|27960.28|27949.24|27949.24|0
1656083660000|2022-06-24 15:14:20|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|0
1656083670000|2022-06-24 15:14:30|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|0
1656083680000|2022-06-24 15:14:40|27943.72|27943.72|27939.78|27939.78|27949.24|27949.24|27935.04|27935.04|0
1656083690000|2022-06-24 15:14:50|27934.26|27934.26|27949.24|27949.24|27949.24|27949.24|27931.89|27931.89|0
1656083700000|2022-06-24 15:15:00|27938.2|27938.2|27932.68|27932.68|27943.72|27943.72|27932.68|27932.68|0
1656083710000|2022-06-24 15:15:10|27943.72|27943.72|27927.16|27927.16|27943.72|27943.72|27927.16|27927.16|0
1656083720000|2022-06-24 15:15:20|27943.72|27943.72|27943.72|27943.72|27943.72|27943.72|27927.16|27927.16|0
1656083730000|2022-06-24 15:15:30|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|0
1656083750000|2022-06-24 15:15:50|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|0
1656083760000|2022-06-24 15:16:00|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|27954.76|0
1656083770000|2022-06-24 15:16:10|27943.72|27943.72|27943.72|27943.72|27943.72|27943.72|27943.72|27943.72|0
1656083780000|2022-06-24 15:16:20|27932.68|27932.68|27943.72|27943.72|27943.72|27943.72|27932.68|27932.68|0
1656083790000|2022-06-24 15:16:30|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|27949.24|0
1656083800000|2022-06-24 15:16:40|27938.2|27938.2|27938.2|27938.2|27938.2|27938.2|27938.2|27938.2|0
1656083810000|2022-06-24 15:16:50|27932.68|27932.68|27932.68|27932.68|27932.68|27932.68|27932.68|27932.68|0
1656083820000|2022-06-24 15:17:00|27921.64|27921.64|27930.41|27930.41|27935.93|27935.93|27921.64|27921.64|0
1656083830000|2022-06-24 15:17:10|27935.93|27935.93|27935.93|27935.93|27935.93|27935.93|27919.37|27919.37|0
1656083840000|2022-06-24 15:17:20|27924.89|27924.89|27946.97|27946.97|27946.97|27946.97|27924.89|27924.89|0
1656083850000|2022-06-24 15:17:30|27950.22|27950.22|27968.55|27968.55|27968.55|27968.55|27950.22|27950.22|0
1656083860000|2022-06-24 15:17:40|27957.51|27957.51|27968.55|27968.55|27968.55|27968.55|27957.51|27957.51|0
1656083870000|2022-06-24 15:17:50|27974.07|27974.07|27968.55|27968.55|27974.07|27974.07|27968.55|27968.55|0
1656083880000|2022-06-24 15:18:00|27957.51|27957.51|27974.07|27974.07|27974.07|27974.07|27957.51|27957.51|0
1656083890000|2022-06-24 15:18:10|27963.03|27963.03|27968.55|27968.55|27974.07|27974.07|27963.03|27963.03|0
1656083900000|2022-06-24 15:18:20|27955.93|27955.93|27955.93|27955.93|27955.93|27955.93|27944.89|27944.89|0
1656083910000|2022-06-24 15:18:30|27944.89|27944.89|27955.93|27955.93|27955.93|27955.93|27944.89|27944.89|0
1656083920000|2022-06-24 15:18:40|27961.45|27961.45|27955.93|27955.93|27961.45|27961.45|27944.89|27944.89|0
1656083930000|2022-06-24 15:18:50|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|27944.89|0
1656083940000|2022-06-24 15:19:00|27955.93|27955.93|27961.45|27961.45|27961.45|27961.45|27950.41|27950.41|0
1656083950000|2022-06-24 15:19:10|27950.41|27950.41|27950.41|27950.41|27961.45|27961.45|27950.41|27950.41|0
1656083960000|2022-06-24 15:19:20|27961.45|27961.45|27954.95|27954.95|27961.45|27961.45|27943.91|27943.91|0
1656083970000|2022-06-24 15:19:30|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|27949.43|0
1656083980000|2022-06-24 15:19:40|27954.95|27954.95|27954.95|27954.95|27954.95|27954.95|27943.91|27943.91|0
1656083990000|2022-06-24 15:19:50|27943.91|27943.91|27943.91|27943.91|27954.95|27954.95|27943.91|27943.91|0
1656084000000|2022-06-24 15:20:00|27954.95|27954.95|27943.91|27943.91|27954.95|27954.95|27943.91|27943.91|0
1656084010000|2022-06-24 15:20:10|27954.95|27954.95|27954.95|27954.95|27954.95|27954.95|27943.91|27943.91|0
1656084020000|2022-06-24 15:20:20|27943.91|27943.91|27949.43|27949.43|27954.95|27954.95|27943.91|27943.91|0
1656084040000|2022-06-24 15:20:40|27960.47|27960.47|27960.47|27960.47|27960.47|27960.47|27949.43|27949.43|0
1656084050000|2022-06-24 15:20:50|27949.43|27949.43|27960.47|27960.47|27960.47|27960.47|27949.43|27949.43|0
1656084060000|2022-06-24 15:21:00|27949.43|27949.43|27949.43|27949.43|27960.47|27960.47|27946.28|27946.28|0
1656084080000|2022-06-24 15:21:20|27954.95|27954.95|27949.43|27949.43|27954.95|27954.95|27949.43|27949.43|0
1656084100000|2022-06-24 15:21:40|27943.91|27943.91|27949.43|27949.43|27949.43|27949.43|27943.91|27943.91|0
1656084110000|2022-06-24 15:21:50|27954.95|27954.95|27954.95|27954.95|27954.95|27954.95|27954.95|27954.95|0
1656084120000|2022-06-24 15:22:00|27949.43|27949.43|27947.36|27947.36|27958.4|27958.4|27943.12|27943.12|0
1656084130000|2022-06-24 15:22:10|27952.88|27952.88|27952.88|27952.88|27952.88|27952.88|27941.84|27941.84|0
1656084140000|2022-06-24 15:22:20|27941.84|27941.84|27963.92|27963.92|27963.92|27963.92|27941.84|27941.84|0
1656084150000|2022-06-24 15:22:30|27952.88|27952.88|27963.92|27963.92|27969.44|27969.44|27952.88|27952.88|0
1656084160000|2022-06-24 15:22:40|27969.44|27969.44|27963.92|27963.92|27969.44|27969.44|27958.4|27958.4|0
1656084170000|2022-06-24 15:22:50|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|0
1656084180000|2022-06-24 15:23:00|27952.88|27952.88|27967.07|27967.07|27967.07|27967.07|27952.88|27952.88|0
1656084190000|2022-06-24 15:23:10|27961.55|27961.55|27967.07|27967.07|27967.07|27967.07|27961.55|27961.55|0
1656084200000|2022-06-24 15:23:20|27972.59|27972.59|27967.07|27967.07|27972.59|27972.59|27967.07|27967.07|0
1656084210000|2022-06-24 15:23:30|27956.03|27956.03|27967.07|27967.07|27967.07|27967.07|27956.03|27956.03|0
1656084220000|2022-06-24 15:23:40|27956.03|27956.03|27967.07|27967.07|27967.07|27967.07|27956.03|27956.03|0
1656084230000|2022-06-24 15:23:50|27956.03|27956.03|27967.07|27967.07|27967.07|27967.07|27956.03|27956.03|0
1656084240000|2022-06-24 15:24:00|27956.03|27956.03|27940.76|27940.76|27967.07|27967.07|27940.76|27940.76|0
1656084250000|2022-06-24 15:24:10|27951.8|27951.8|27951.8|27951.8|27951.8|27951.8|27940.76|27940.76|0
1656084260000|2022-06-24 15:24:20|27940.76|27940.76|27965.99|27965.99|27965.99|27965.99|27940.76|27940.76|0
1656084270000|2022-06-24 15:24:30|27971.51|27971.51|27965.99|27965.99|27971.51|27971.51|27960.47|27960.47|0
1656084280000|2022-06-24 15:24:40|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27958.11|27958.11|0
1656084290000|2022-06-24 15:24:50|27958.11|27958.11|27977.92|27977.92|27977.92|27977.92|27958.11|27958.11|0
1656084300000|2022-06-24 15:25:00|27966.88|27966.88|27972.4|27972.4|27977.92|27977.92|27966.88|27966.88|0
1656084310000|2022-06-24 15:25:10|27977.92|27977.92|27977.92|27977.92|27977.92|27977.92|27972.4|27972.4|0
1656084320000|2022-06-24 15:25:20|27966.88|27966.88|27972.4|27972.4|27972.4|27972.4|27966.88|27966.88|0
1656084330000|2022-06-24 15:25:30|27966.88|27966.88|27977.92|27977.92|27977.92|27977.92|27966.88|27966.88|0
1656084350000|2022-06-24 15:25:50|27972.4|27972.4|27983.44|27983.44|27983.44|27983.44|27972.4|27972.4|0
1656084360000|2022-06-24 15:26:00|27977.92|27977.92|27983.44|27983.44|27983.44|27983.44|27977.92|27977.92|0
1656084370000|2022-06-24 15:26:10|27986.69|27986.69|27986.69|27986.69|27986.69|27986.69|27975.65|27975.65|0
1656084380000|2022-06-24 15:26:20|27981.17|27981.17|27981.17|27981.17|27986.69|27986.69|27981.17|27981.17|0
1656084390000|2022-06-24 15:26:30|27975.65|27975.65|27986.69|27986.69|27986.69|27986.69|27975.65|27975.65|0
1656084400000|2022-06-24 15:26:40|27975.65|27975.65|27992.21|27992.21|27992.21|27992.21|27975.65|27975.65|0
1656084410000|2022-06-24 15:26:50|27981.17|27981.17|27981.17|27981.17|27981.17|27981.17|27981.17|27981.17|0
1656084420000|2022-06-24 15:27:00|27992.21|27992.21|27975.65|27975.65|27992.21|27992.21|27975.65|27975.65|0
1656084430000|2022-06-24 15:27:10|27986.69|27986.69|27975.65|27975.65|27986.69|27986.69|27975.65|27975.65|0
1656084440000|2022-06-24 15:27:20|27986.69|27986.69|27969.15|27969.15|27986.69|27986.69|27969.15|27969.15|0
1656084450000|2022-06-24 15:27:30|27980.19|27980.19|27969.15|27969.15|27980.19|27980.19|27969.15|27969.15|0
1656084460000|2022-06-24 15:27:40|27980.19|27980.19|27965.9|27965.9|27980.19|27980.19|27965.9|27965.9|0
1656084470000|2022-06-24 15:27:50|27976.94|27976.94|27965.9|27965.9|27976.94|27976.94|27965.9|27965.9|0
1656084480000|2022-06-24 15:28:00|27976.94|27976.94|27971.42|27971.42|27982.46|27982.46|27971.42|27971.42|0
1656084490000|2022-06-24 15:28:10|27982.46|27982.46|27982.46|27982.46|27982.46|27982.46|27982.46|27982.46|0
1656084500000|2022-06-24 15:28:20|27987.98|27987.98|27987.98|27987.98|27987.98|27987.98|27976.94|27976.94|0
1656084510000|2022-06-24 15:28:30|27971.42|27971.42|27987.98|27987.98|27987.98|27987.98|27971.42|27971.42|0
1656084520000|2022-06-24 15:28:40|27976.94|27976.94|27982.46|27982.46|27982.46|27982.46|27976.94|27976.94|0
1656084530000|2022-06-24 15:28:50|27985.71|27985.71|27983.34|27983.34|27988.86|27988.86|27983.34|27983.34|0
1656084540000|2022-06-24 15:29:00|27994.38|27994.38|27995.36|27995.36|27995.36|27995.36|27983.34|27983.34|0
1656084550000|2022-06-24 15:29:10|27989.84|27989.84|27995.36|27995.36|28000.88|28000.88|27984.32|27984.32|0
1656084560000|2022-06-24 15:29:20|27984.32|27984.32|27984.32|27984.32|27995.36|27995.36|27978.8|27978.8|0
1656084570000|2022-06-24 15:29:30|27978.8|27978.8|27995.36|27995.36|27995.36|27995.36|27978.8|27978.8|0
1656084580000|2022-06-24 15:29:40|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|27984.32|0
1656084590000|2022-06-24 15:29:50|27993.78|27993.78|27988.26|27988.26|27993.78|27993.78|27988.26|27988.26|0
1656314100000|2022-06-27 07:15:00|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|28559.23|0
1656314110000|2022-06-27 07:15:10|28565.73|28565.73|28555|28555|28565.73|28565.73|28549.48|28549.48|0
1656314140000|2022-06-27 07:15:40|28568|28568|28568|28568|28568|28568|28568|28568|0
1656314150000|2022-06-27 07:15:50|28577.75|28577.75|28588.79|28588.79|28588.79|28588.79|28577.75|28577.75|0
1656314180000|2022-06-27 07:16:20|28572.23|28572.23|28572.23|28572.23|28572.23|28572.23|28572.23|28572.23|0
1656314190000|2022-06-27 07:16:30|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|28552.73|0
1656314200000|2022-06-27 07:16:40|28569.29|28569.29|28569.29|28569.29|28569.29|28569.29|28569.29|28569.29|0
1656314210000|2022-06-27 07:16:50|28563.77|28563.77|28563.77|28563.77|28563.77|28563.77|28563.77|28563.77|0
1656314220000|2022-06-27 07:17:00|28570.27|28570.27|28571.85|28571.85|28571.85|28571.85|28560.81|28560.81|0
1656314230000|2022-06-27 07:17:10|28575|28575|28575|28575|28575|28575|28575|28575|0
1656314250000|2022-06-27 07:17:30|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|28569.48|0
1656314270000|2022-06-27 07:17:50|28547.4|28547.4|28544.25|28544.25|28547.4|28547.4|28544.25|28544.25|0
1656314280000|2022-06-27 07:18:00|28537.75|28537.75|28547.5|28547.5|28547.5|28547.5|28537.75|28537.75|0
1656314290000|2022-06-27 07:18:10|28550.75|28550.75|28525.52|28525.52|28550.75|28550.75|28525.52|28525.52|0
1656314300000|2022-06-27 07:18:20|28464.79|28464.79|28464.79|28464.79|28464.79|28464.79|28464.79|28464.79|0
1656314340000|2022-06-27 07:19:00|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|28431.67|0
1656314370000|2022-06-27 07:19:30|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|28415.42|0
1656314390000|2022-06-27 07:19:50|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|28426.46|0
1656314440000|2022-06-27 07:20:40|28415.42|28415.42|28373.43|28373.43|28415.42|28415.42|28373.43|28373.43|0
1656314450000|2022-06-27 07:20:50|28367.12|28367.12|28367.12|28367.12|28367.12|28367.12|28367.12|28367.12|0
1656314460000|2022-06-27 07:21:00|28373.62|28373.62|28386.24|28386.24|28386.24|28386.24|28373.62|28373.62|0
1656314470000|2022-06-27 07:21:10|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|0
1656314490000|2022-06-27 07:21:30|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1656314520000|2022-06-27 07:22:00|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|28380.72|0
1656314530000|2022-06-27 07:22:10|28390.47|28390.47|28384.95|28384.95|28390.47|28390.47|28384.95|28384.95|0
1656314540000|2022-06-27 07:22:20|28395.99|28395.99|28412.55|28412.55|28412.55|28412.55|28395.99|28395.99|0
1656314560000|2022-06-27 07:22:40|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|28407.03|0
1656314570000|2022-06-27 07:22:50|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|28390.47|0
1656314590000|2022-06-27 07:23:10|28399.93|28399.93|28399.93|28399.93|28399.93|28399.93|28399.93|28399.93|0
1656314700000|2022-06-27 07:25:00|28355.77|28355.77|28355.77|28355.77|28355.77|28355.77|28355.77|28355.77|0
1656314720000|2022-06-27 07:25:20|28369.08|28369.08|28380.12|28380.12|28380.12|28380.12|28369.08|28369.08|0
1656314730000|2022-06-27 07:25:30|28389.58|28389.58|28395.89|28395.89|28395.89|28395.89|28389.58|28389.58|0
1656314780000|2022-06-27 07:26:20|28405.35|28405.35|28405.35|28405.35|28405.35|28405.35|28405.35|28405.35|0
1656314800000|2022-06-27 07:26:40|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|28402.1|0
1656314820000|2022-06-27 07:27:00|28413.14|28413.14|28418.66|28418.66|28418.66|28418.66|28407.62|28407.62|0
1656314850000|2022-06-27 07:27:30|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|28412.16|0
1656314870000|2022-06-27 07:27:50|28423.2|28423.2|28426.45|28426.45|28426.45|28426.45|28423.2|28423.2|0
1656314880000|2022-06-27 07:28:00|28432.95|28432.95|28432.95|28432.95|28432.95|28432.95|28432.95|28432.95|0
1656314890000|2022-06-27 07:28:10|28436.2|28436.2|28439.46|28439.46|28439.46|28439.46|28436.2|28436.2|0
1656314900000|2022-06-27 07:28:20|28428.41|28428.41|28428.41|28428.41|28428.41|28428.41|28428.41|28428.41|0
1656314940000|2022-06-27 07:29:00|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|0
1656314960000|2022-06-27 07:29:20|28414.12|28414.12|28410.87|28410.87|28414.12|28414.12|28410.87|28410.87|0
1656314970000|2022-06-27 07:29:30|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|28414.12|0
1656315000000|2022-06-27 07:30:00|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|28417.37|0
1656315010000|2022-06-27 07:30:10|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|28439.46|0
1656315030000|2022-06-27 07:30:30|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|28467.06|0
1656315080000|2022-06-27 07:31:20|28460.56|28460.56|28460.56|28460.56|28460.56|28460.56|28460.56|28460.56|0
1656315120000|2022-06-27 07:32:00|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|0
1656315130000|2022-06-27 07:32:10|28429.01|28429.01|28429.01|28429.01|28429.01|28429.01|28429.01|28429.01|0
1656315140000|2022-06-27 07:32:20|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|28425.85|0
1656315170000|2022-06-27 07:32:50|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|0
1656315180000|2022-06-27 07:33:00|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|0
1656315190000|2022-06-27 07:33:10|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|28432.16|0
1656315200000|2022-06-27 07:33:20|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|28438.66|0
1656315210000|2022-06-27 07:33:30|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|28451.28|0
1656315220000|2022-06-27 07:33:40|28467.53|28467.53|28451.28|28451.28|28467.53|28467.53|28451.28|28451.28|0
1656315240000|2022-06-27 07:34:00|28478.88|28478.88|28478.88|28478.88|28478.88|28478.88|28478.88|28478.88|0
1656315250000|2022-06-27 07:34:10|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|0
1656315260000|2022-06-27 07:34:20|28480.46|28480.46|28480.46|28480.46|28480.46|28480.46|28480.46|28480.46|0
1656315270000|2022-06-27 07:34:30|28477.3|28477.3|28474.15|28474.15|28477.3|28477.3|28474.15|28474.15|0
1656315280000|2022-06-27 07:34:40|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|28467.84|0
1656315290000|2022-06-27 07:34:50|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|28474.34|0
1656315300000|2022-06-27 07:35:00|28464.59|28464.59|28464.59|28464.59|28464.59|28464.59|28464.59|28464.59|0
1656315350000|2022-06-27 07:35:50|28474.05|28474.05|28474.05|28474.05|28474.05|28474.05|28474.05|28474.05|0
1656315380000|2022-06-27 07:36:20|28485.09|28485.09|28485.09|28485.09|28485.09|28485.09|28485.09|28485.09|0
1656315390000|2022-06-27 07:36:30|28494.84|28494.84|28494.84|28494.84|28494.84|28494.84|28494.84|28494.84|0
1656315410000|2022-06-27 07:36:50|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|28481.84|0
1656315440000|2022-06-27 07:37:20|28497.61|28497.61|28497.61|28497.61|28497.61|28497.61|28497.61|28497.61|0
1656315460000|2022-06-27 07:37:40|28508.65|28508.65|28525.21|28525.21|28525.21|28525.21|28508.65|28508.65|0
1656315470000|2022-06-27 07:37:50|28519.69|28519.69|28522.94|28522.94|28522.94|28522.94|28519.69|28519.69|0
1656315480000|2022-06-27 07:38:00|28516.44|28516.44|28516.44|28516.44|28516.44|28516.44|28516.44|28516.44|0
1656315490000|2022-06-27 07:38:10|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|0
1656315510000|2022-06-27 07:38:30|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|28532.7|0
1656315520000|2022-06-27 07:38:40|28535.95|28535.95|28535.95|28535.95|28535.95|28535.95|28535.95|28535.95|0
1656315540000|2022-06-27 07:39:00|28539.2|28539.2|28543.93|28543.93|28554.97|28554.97|28529.44|28529.44|0
1656315560000|2022-06-27 07:39:20|28540.67|28540.67|28540.67|28540.67|28540.67|28540.67|28540.67|28540.67|0
1656315570000|2022-06-27 07:39:30|28531.21|28531.21|28524.91|28524.91|28531.21|28531.21|28524.91|28524.91|0
1656315580000|2022-06-27 07:39:40|28518.6|28518.6|28518.6|28518.6|28518.6|28518.6|28518.6|28518.6|0
1656315590000|2022-06-27 07:39:50|28528.35|28528.35|28531.6|28531.6|28531.6|28531.6|28528.35|28528.35|0
1656315600000|2022-06-27 07:40:00|28542.64|28542.64|28542.64|28542.64|28549.14|28549.14|28542.64|28542.64|0
1656315610000|2022-06-27 07:40:10|28531.6|28531.6|28528.35|28528.35|28531.6|28531.6|28528.35|28528.35|0
1656315620000|2022-06-27 07:40:20|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|28521.85|0
1656315630000|2022-06-27 07:40:30|28505.29|28505.29|28505.29|28505.29|28505.29|28505.29|28505.29|28505.29|0
1656315660000|2022-06-27 07:41:00|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|0
1656315680000|2022-06-27 07:41:20|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|28481.34|0
1656315700000|2022-06-27 07:41:40|28474.84|28474.84|28465.09|28465.09|28474.84|28474.84|28465.09|28465.09|0
1656315710000|2022-06-27 07:41:50|28474.84|28474.84|28468.53|28468.53|28474.84|28474.84|28468.53|28468.53|0
1656315720000|2022-06-27 07:42:00|28471.78|28471.78|28481.53|28481.53|28481.53|28481.53|28471.78|28471.78|0
1656315760000|2022-06-27 07:42:40|28475.03|28475.03|28475.03|28475.03|28475.03|28475.03|28475.03|28475.03|0
1656315860000|2022-06-27 07:44:20|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|0
1656315870000|2022-06-27 07:44:30|28452.95|28452.95|28447.43|28447.43|28452.95|28452.95|28447.43|28447.43|0
1656315900000|2022-06-27 07:45:00|28430.87|28430.87|28452.64|28452.64|28452.64|28452.64|28430.87|28430.87|0
1656315910000|2022-06-27 07:45:10|28458.95|28458.95|28471.57|28471.57|28471.57|28471.57|28458.95|28458.95|0
1656315940000|2022-06-27 07:45:40|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|28477.87|0
1656315990000|2022-06-27 07:46:30|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|28490.49|0
1656316050000|2022-06-27 07:47:30|28487.24|28487.24|28480.74|28480.74|28487.24|28487.24|28480.74|28480.74|0
1656316060000|2022-06-27 07:47:40|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|0
1656316090000|2022-06-27 07:48:10|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|0
1656316100000|2022-06-27 07:48:20|28506.76|28506.76|28506.76|28506.76|28506.76|28506.76|28506.76|28506.76|0
1656316110000|2022-06-27 07:48:30|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|28500.45|0
1656316130000|2022-06-27 07:48:50|28494.14|28494.14|28500.45|28500.45|28500.45|28500.45|28490.99|28490.99|0
1656316140000|2022-06-27 07:49:00|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|28503.7|0
1656316160000|2022-06-27 07:49:20|28500.55|28500.55|28500.55|28500.55|28500.55|28500.55|28494.24|28494.24|0
1656316170000|2022-06-27 07:49:30|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|28497.3|0
1656316190000|2022-06-27 07:49:50|28502.82|28502.82|28502.82|28502.82|28502.82|28502.82|28502.82|28502.82|0
1656316250000|2022-06-27 07:50:50|28497.3|28497.3|28491.78|28491.78|28497.3|28497.3|28491.78|28491.78|0
1656316280000|2022-06-27 07:51:20|28494.93|28494.93|28498.09|28498.09|28498.09|28498.09|28494.93|28494.93|0
1656316290000|2022-06-27 07:51:30|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|28481.52|0
1656316320000|2022-06-27 07:52:00|28470.48|28470.48|28464.96|28464.96|28476|28476|28464.96|28464.96|0
1656316340000|2022-06-27 07:52:20|28448.4|28448.4|28453.92|28453.92|28453.92|28453.92|28448.4|28448.4|0
1656316350000|2022-06-27 07:52:30|28460.42|28460.42|28476.68|28476.68|28483.18|28483.18|28460.42|28460.42|0
1656316370000|2022-06-27 07:52:50|28493.24|28493.24|28506.24|28506.24|28506.24|28506.24|28493.24|28493.24|0
1656316400000|2022-06-27 07:53:20|28499.93|28499.93|28505.45|28505.45|28505.45|28505.45|28499.93|28499.93|0
1656316420000|2022-06-27 07:53:40|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|28498.95|0
1656316430000|2022-06-27 07:53:50|28502.11|28502.11|28502.11|28502.11|28502.11|28502.11|28502.11|28502.11|0
1656316480000|2022-06-27 07:54:40|28529.71|28529.71|28507.63|28507.63|28529.71|28529.71|28507.63|28507.63|0
1656316500000|2022-06-27 07:55:00|28513.15|28513.15|28508.92|28508.92|28525.17|28525.17|28508.92|28508.92|0
1656316520000|2022-06-27 07:55:20|28502.41|28502.41|28502.41|28502.41|28502.41|28502.41|28499.16|28499.16|0
1656316540000|2022-06-27 07:55:40|28518.98|28518.98|28518.98|28518.98|28518.98|28518.98|28518.98|28518.98|0
1656316550000|2022-06-27 07:55:50|28513.45|28513.45|28507.93|28507.93|28513.45|28513.45|28507.93|28507.93|0
1656316560000|2022-06-27 07:56:00|28496.89|28496.89|28503.39|28503.39|28503.39|28503.39|28496.89|28496.89|0
1656316580000|2022-06-27 07:56:20|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|28509.9|0
1656316590000|2022-06-27 07:56:30|28520.94|28520.94|28531.98|28531.98|28531.98|28531.98|28520.94|28520.94|0
1656316610000|2022-06-27 07:56:50|28526.46|28526.46|28526.46|28526.46|28526.46|28526.46|28526.46|28526.46|0
1656316620000|2022-06-27 07:57:00|28520.94|28520.94|28514.44|28514.44|28520.94|28520.94|28514.44|28514.44|0
1656316630000|2022-06-27 07:57:10|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|28520.74|0
1656316680000|2022-06-27 07:58:00|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|28523.99|0
1656316730000|2022-06-27 07:58:50|28520.84|28520.84|28520.84|28520.84|28520.84|28520.84|28520.84|28520.84|0
1656316740000|2022-06-27 07:59:00|28517.59|28517.59|28514.44|28514.44|28517.59|28517.59|28514.44|28514.44|0
1656316750000|2022-06-27 07:59:10|28517.69|28517.69|28524.19|28524.19|28524.19|28524.19|28517.69|28517.69|0
1656316780000|2022-06-27 07:59:40|28557.31|28557.31|28562.83|28562.83|28562.83|28562.83|28557.31|28557.31|0
1656316800000|2022-06-27 08:00:00|28546.58|28546.58|28546.58|28546.58|28546.58|28546.58|28546.58|28546.58|0
1656316830000|2022-06-27 08:00:30|28549.73|28549.73|28549.73|28549.73|28549.73|28549.73|28549.73|28549.73|0
1656316870000|2022-06-27 08:01:10|28566.29|28566.29|28560.77|28560.77|28566.29|28566.29|28560.77|28560.77|0
1656316880000|2022-06-27 08:01:20|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|28557.52|0
1656316890000|2022-06-27 08:01:30|28548.06|28548.06|28544.91|28544.91|28548.06|28548.06|28544.91|28544.91|0
1656316910000|2022-06-27 08:01:50|28557.91|28557.91|28557.91|28557.91|28557.91|28557.91|28557.91|28557.91|0
1656316930000|2022-06-27 08:02:10|28574.47|28574.47|28574.47|28574.47|28574.47|28574.47|28574.47|28574.47|0
1656316940000|2022-06-27 08:02:20|28577.72|28577.72|28577.72|28577.72|28577.72|28577.72|28577.72|28577.72|0
1656316950000|2022-06-27 08:02:30|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|28588.76|0
1656316960000|2022-06-27 08:02:40|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|28594.28|0
1656316980000|2022-06-27 08:03:00|28573.49|28573.49|28567.18|28567.18|28573.49|28573.49|28567.18|28567.18|0
1656316990000|2022-06-27 08:03:10|28572.7|28572.7|28572.7|28572.7|28572.7|28572.7|28572.7|28572.7|0
1656317000000|2022-06-27 08:03:20|28561.66|28561.66|28561.66|28561.66|28561.66|28561.66|28561.66|28561.66|0
1656317040000|2022-06-27 08:04:00|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|0
1656317060000|2022-06-27 08:04:20|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|28562.64|0
1656317080000|2022-06-27 08:04:40|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|28568.16|0
1656317120000|2022-06-27 08:05:20|28579.2|28579.2|28579.2|28579.2|28579.2|28579.2|28579.2|28579.2|0
1656317140000|2022-06-27 08:05:40|28562.64|28562.64|28551.6|28551.6|28562.64|28562.64|28551.6|28551.6|0
1656317160000|2022-06-27 08:06:00|28548.45|28548.45|28548.45|28548.45|28548.45|28548.45|28548.45|28548.45|0
1656317170000|2022-06-27 08:06:10|28545.2|28545.2|28545.2|28545.2|28545.2|28545.2|28545.2|28545.2|0
1656317200000|2022-06-27 08:06:40|28539.68|28539.68|28539.68|28539.68|28539.68|28539.68|28539.68|28539.68|0
1656317220000|2022-06-27 08:07:00|28542.93|28542.93|28546.18|28546.18|28546.18|28546.18|28542.93|28542.93|0
1656317230000|2022-06-27 08:07:10|28535.14|28535.14|28535.14|28535.14|28535.14|28535.14|28535.14|28535.14|0
1656317240000|2022-06-27 08:07:20|28540.66|28540.66|28540.66|28540.66|28540.66|28540.66|28540.66|28540.66|0
1656317260000|2022-06-27 08:07:40|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|28543.91|0
1656317270000|2022-06-27 08:07:50|28538.39|28538.39|28538.39|28538.39|28538.39|28538.39|28538.39|28538.39|0
1656317280000|2022-06-27 08:08:00|28528.63|28528.63|28528.63|28528.63|28528.63|28528.63|28528.63|28528.63|0
1656317330000|2022-06-27 08:08:50|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|28525.38|0
1656317350000|2022-06-27 08:09:10|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|0
1656317380000|2022-06-27 08:09:40|28508.82|28508.82|28508.82|28508.82|28508.82|28508.82|28508.82|28508.82|0
1656317390000|2022-06-27 08:09:50|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|0
1656317400000|2022-06-27 08:10:00|28492.76|28492.76|28491.98|28491.98|28498.28|28498.28|28491.98|28491.98|0
1656317420000|2022-06-27 08:10:20|28498.48|28498.48|28504.98|28504.98|28504.98|28504.98|28498.48|28498.48|0
1656317470000|2022-06-27 08:11:10|28510.5|28510.5|28510.5|28510.5|28510.5|28510.5|28510.5|28510.5|0
1656317490000|2022-06-27 08:11:30|28504|28504|28504|28504|28504|28504|28504|28504|0
1656317510000|2022-06-27 08:11:50|28515.04|28515.04|28527.65|28527.65|28527.65|28527.65|28515.04|28515.04|0
1656317550000|2022-06-27 08:12:30|28534.16|28534.16|28545.2|28545.2|28545.2|28545.2|28534.16|28534.16|0
1656317570000|2022-06-27 08:12:50|28542.04|28542.04|28536.52|28536.52|28542.04|28542.04|28536.52|28536.52|0
1656317620000|2022-06-27 08:13:40|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|28539.77|0
1656317640000|2022-06-27 08:14:00|28530.02|28530.02|28536.52|28536.52|28539.77|28539.77|28530.02|28530.02|0
1656317680000|2022-06-27 08:14:40|28545.98|28545.98|28558.6|28558.6|28558.6|28558.6|28545.98|28545.98|0
1656317690000|2022-06-27 08:14:50|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|28561.75|0
1656317730000|2022-06-27 08:15:30|28565|28565|28584.51|28584.51|28584.51|28584.51|28565|28565|0
1656317740000|2022-06-27 08:15:40|28591.01|28591.01|28597.51|28597.51|28597.51|28597.51|28591.01|28591.01|0
1656317760000|2022-06-27 08:16:00|28594.36|28594.36|28594.36|28594.36|28594.36|28594.36|28594.36|28594.36|0
1656317770000|2022-06-27 08:16:10|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|0
1656317790000|2022-06-27 08:16:30|28649.56|28649.56|28649.56|28649.56|28649.56|28649.56|28649.56|28649.56|0
1656317810000|2022-06-27 08:16:50|28646.41|28646.41|28646.41|28646.41|28646.41|28646.41|28646.41|28646.41|0
1656317840000|2022-06-27 08:17:20|28626.9|28626.9|28610.65|28610.65|28626.9|28626.9|28610.65|28610.65|0
1656317850000|2022-06-27 08:17:30|28604.15|28604.15|28595.38|28595.38|28604.15|28604.15|28595.38|28595.38|0
1656317860000|2022-06-27 08:17:40|28588.88|28588.88|28583.36|28583.36|28588.88|28588.88|28583.36|28583.36|0
1656317870000|2022-06-27 08:17:50|28586.51|28586.51|28586.51|28586.51|28586.51|28586.51|28586.51|28586.51|0
1656317880000|2022-06-27 08:18:00|28589.76|28589.76|28602.76|28602.76|28602.76|28602.76|28589.76|28589.76|0
1656317910000|2022-06-27 08:18:30|28591.72|28591.72|28591.72|28591.72|28591.72|28591.72|28591.72|28591.72|0
1656317920000|2022-06-27 08:18:40|28580.68|28580.68|28580.68|28580.68|28580.68|28580.68|28580.68|28580.68|0
1656317950000|2022-06-27 08:19:10|28583.93|28583.93|28583.93|28583.93|28583.93|28583.93|28583.93|28583.93|0
1656317980000|2022-06-27 08:19:40|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|28561.85|0
1656318020000|2022-06-27 08:20:20|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|28549.23|0
1656318030000|2022-06-27 08:20:30|28536.23|28536.23|28545.98|28545.98|28545.98|28545.98|28536.23|28536.23|0
1656318060000|2022-06-27 08:21:00|28536.23|28536.23|28539.48|28539.48|28539.48|28539.48|28536.23|28536.23|0
1656318070000|2022-06-27 08:21:10|28522.92|28522.92|28539.48|28539.48|28539.48|28539.48|28522.92|28522.92|0
1656318160000|2022-06-27 08:22:40|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|0
1656318180000|2022-06-27 08:23:00|28554.46|28554.46|28570.72|28570.72|28570.72|28570.72|28554.46|28554.46|0
1656318190000|2022-06-27 08:23:10|28567.47|28567.47|28567.47|28567.47|28570.72|28570.72|28567.47|28567.47|0
1656318200000|2022-06-27 08:23:20|28557.71|28557.71|28564.22|28564.22|28564.22|28564.22|28557.71|28557.71|0
1656318210000|2022-06-27 08:23:30|28557.91|28557.91|28561.06|28561.06|28561.06|28561.06|28557.91|28557.91|0
1656318220000|2022-06-27 08:23:40|28555.54|28555.54|28555.54|28555.54|28555.54|28555.54|28555.54|28555.54|0
1656318240000|2022-06-27 08:24:00|28544.5|28544.5|28535.04|28535.04|28544.5|28544.5|28535.04|28535.04|0
1656318250000|2022-06-27 08:24:10|28512.96|28512.96|28512.96|28512.96|28512.96|28512.96|28512.96|28512.96|0
1656318260000|2022-06-27 08:24:20|28509.71|28509.71|28509.71|28509.71|28509.71|28509.71|28509.71|28509.71|0
1656318300000|2022-06-27 08:25:00|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|0
1656318310000|2022-06-27 08:25:10|28508.92|28508.92|28508.92|28508.92|28508.92|28508.92|28508.92|28508.92|0
1656318340000|2022-06-27 08:25:40|28519.96|28519.96|28519.96|28519.96|28519.96|28519.96|28519.96|28519.96|0
1656318420000|2022-06-27 08:27:00|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|28503.4|0
1656318470000|2022-06-27 08:27:50|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|28500.15|0
1656318490000|2022-06-27 08:28:10|28505.67|28505.67|28505.67|28505.67|28505.67|28505.67|28505.67|28505.67|0
1656318520000|2022-06-27 08:28:40|28499.17|28499.17|28499.17|28499.17|28499.17|28499.17|28499.17|28499.17|0
1656318540000|2022-06-27 08:29:00|28505.67|28505.67|28523.21|28523.21|28523.21|28523.21|28505.67|28505.67|0
1656318630000|2022-06-27 08:30:30|28506.65|28506.65|28500.15|28500.15|28506.65|28506.65|28500.15|28500.15|0
1656318700000|2022-06-27 08:31:40|28503.3|28503.3|28478.07|28478.07|28503.3|28503.3|28478.07|28478.07|0
1656318740000|2022-06-27 08:32:20|28489.11|28489.11|28489.11|28489.11|28489.11|28489.11|28489.11|28489.11|0
1656318780000|2022-06-27 08:33:00|28492.26|28492.26|28492.26|28492.26|28492.26|28492.26|28492.26|28492.26|0
1656318810000|2022-06-27 08:33:30|28486.74|28486.74|28492.26|28492.26|28492.26|28492.26|28486.74|28486.74|0
1656318840000|2022-06-27 08:34:00|28481.22|28481.22|28481.22|28481.22|28481.22|28481.22|28481.22|28481.22|0
1656318940000|2022-06-27 08:35:40|28514.34|28514.34|28514.34|28514.34|28514.34|28514.34|28514.34|28514.34|0
1656319020000|2022-06-27 08:37:00|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|28519.86|0
1656319100000|2022-06-27 08:38:20|28513.56|28513.56|28507.25|28507.25|28513.56|28513.56|28507.25|28507.25|0
1656319110000|2022-06-27 08:38:30|28504.09|28504.09|28504.09|28504.09|28504.09|28504.09|28504.09|28504.09|0
1656319160000|2022-06-27 08:39:20|28520.66|28520.66|28520.66|28520.66|28520.66|28520.66|28520.66|28520.66|0
1656319200000|2022-06-27 08:40:00|28515.14|28515.14|28520.66|28520.66|28520.66|28520.66|28515.14|28515.14|0
1656319250000|2022-06-27 08:40:50|28523.91|28523.91|28523.91|28523.91|28523.91|28523.91|28523.91|28523.91|0
1656319260000|2022-06-27 08:41:00|28512.87|28512.87|28512.87|28512.87|28512.87|28512.87|28512.87|28512.87|0
1656319330000|2022-06-27 08:42:10|28518.39|28518.39|28507.34|28507.34|28518.39|28518.39|28507.34|28507.34|0
1656319340000|2022-06-27 08:42:20|28512.87|28512.87|28533.37|28533.37|28539.68|28539.68|28512.87|28512.87|0
1656319430000|2022-06-27 08:43:50|28516.81|28516.81|28516.81|28516.81|28516.81|28516.81|28516.81|28516.81|0
1656319440000|2022-06-27 08:44:00|28511.29|28511.29|28511.29|28511.29|28511.29|28511.29|28511.29|28511.29|0
1656319460000|2022-06-27 08:44:20|28520.75|28520.75|28536.52|28536.52|28539.67|28539.67|28520.75|28520.75|0
1656319490000|2022-06-27 08:44:50|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|28547.56|0
1656319520000|2022-06-27 08:45:20|28563.33|28563.33|28563.33|28563.33|28563.33|28563.33|28563.33|28563.33|0
1656319530000|2022-06-27 08:45:30|28572.79|28572.79|28566.48|28566.48|28572.79|28572.79|28566.48|28566.48|0
1656319540000|2022-06-27 08:45:40|28572.79|28572.79|28567.27|28567.27|28572.79|28572.79|28567.27|28567.27|0
1656319560000|2022-06-27 08:46:00|28561.75|28561.75|28555.25|28555.25|28561.75|28561.75|28555.25|28555.25|0
1656319570000|2022-06-27 08:46:10|28558.4|28558.4|28561.55|28561.55|28561.55|28561.55|28558.4|28558.4|0
1656319700000|2022-06-27 08:48:20|28552.09|28552.09|28552.09|28552.09|28552.09|28552.09|28552.09|28552.09|0
1656319710000|2022-06-27 08:48:30|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|28548.94|0
1656319720000|2022-06-27 08:48:40|28545.79|28545.79|28548.94|28548.94|28548.94|28548.94|28545.79|28545.79|0
1656319740000|2022-06-27 08:49:00|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|28539.19|0
1656319750000|2022-06-27 08:49:10|28533.67|28533.67|28530.51|28530.51|28533.67|28533.67|28530.51|28530.51|0
1656319780000|2022-06-27 08:49:40|28521.05|28521.05|28517.9|28517.9|28521.05|28521.05|28517.9|28517.9|0
1656319830000|2022-06-27 08:50:30|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|28501.34|0
1656319860000|2022-06-27 08:51:00|28498.09|28498.09|28498.09|28498.09|28498.09|28498.09|28498.09|28498.09|0
1656319890000|2022-06-27 08:51:30|28470.48|28470.48|28470.48|28470.48|28470.48|28470.48|28470.48|28470.48|0
1656319900000|2022-06-27 08:51:40|28473.64|28473.64|28461.02|28461.02|28473.64|28473.64|28461.02|28461.02|0
1656319920000|2022-06-27 08:52:00|28472.06|28472.06|28472.06|28472.06|28472.06|28472.06|28472.06|28472.06|0
1656320020000|2022-06-27 08:53:40|28461.02|28461.02|28461.02|28461.02|28461.02|28461.02|28461.02|28461.02|0
1656320050000|2022-06-27 08:54:10|28457.87|28457.87|28457.87|28457.87|28457.87|28457.87|28457.87|28457.87|0
1656320120000|2022-06-27 08:55:20|28468.91|28468.91|28468.91|28468.91|28468.91|28468.91|28468.91|28468.91|0
1656320130000|2022-06-27 08:55:30|28479.95|28479.95|28479.95|28479.95|28479.95|28479.95|28479.95|28479.95|0
1656320150000|2022-06-27 08:55:50|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|28490.99|0
1656320160000|2022-06-27 08:56:00|28496.51|28496.51|28496.51|28496.51|28496.51|28496.51|28496.51|28496.51|0
1656320180000|2022-06-27 08:56:20|28502.03|28502.03|28502.03|28502.03|28502.03|28502.03|28502.03|28502.03|0
1656320190000|2022-06-27 08:56:30|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|28511.49|0
1656320230000|2022-06-27 08:57:10|28517.01|28517.01|28517.01|28517.01|28517.01|28517.01|28517.01|28517.01|0
1656320260000|2022-06-27 08:57:40|28504.01|28504.01|28507.26|28507.26|28507.26|28507.26|28504.01|28504.01|0
1656320270000|2022-06-27 08:57:50|28501.74|28501.74|28498.49|28498.49|28501.74|28501.74|28498.49|28498.49|0
1656320280000|2022-06-27 08:58:00|28509.53|28509.53|28509.53|28509.53|28509.53|28509.53|28509.53|28509.53|0
1656320290000|2022-06-27 08:58:10|28515.84|28515.84|28515.84|28515.84|28515.84|28515.84|28515.84|28515.84|0
1656320310000|2022-06-27 08:58:30|28504.8|28504.8|28504.8|28504.8|28504.8|28504.8|28504.8|28504.8|0
1656320390000|2022-06-27 08:59:50|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|28498.49|0
1656320400000|2022-06-27 09:00:00|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|28492.97|0
1656320520000|2022-06-27 09:02:00|28496.22|28496.22|28499.47|28499.47|28499.47|28499.47|28496.22|28496.22|0
1656320540000|2022-06-27 09:02:20|28516.03|28516.03|28524.8|28524.8|28524.8|28524.8|28516.03|28516.03|0
1656320560000|2022-06-27 09:02:40|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|0
1656320570000|2022-06-27 09:02:50|28516.92|28516.92|28516.92|28516.92|28516.92|28516.92|28516.92|28516.92|0
1656320670000|2022-06-27 09:04:30|28520.07|28520.07|28520.07|28520.07|28520.07|28520.07|28520.07|28520.07|0
1656320690000|2022-06-27 09:04:50|28497.99|28497.99|28503.51|28503.51|28503.51|28503.51|28497.99|28497.99|0
1656320700000|2022-06-27 09:05:00|28497.99|28497.99|28492.47|28492.47|28497.99|28497.99|28492.47|28492.47|0
1656320710000|2022-06-27 09:05:10|28486.95|28486.95|28463.89|28463.89|28486.95|28486.95|28463.89|28463.89|0
1656320740000|2022-06-27 09:05:40|28452.84|28452.84|28452.84|28452.84|28452.84|28452.84|28452.84|28452.84|0
1656320880000|2022-06-27 09:08:00|28441.8|28441.8|28441.8|28441.8|28441.8|28441.8|28441.8|28441.8|0
1656320930000|2022-06-27 09:08:50|28444.96|28444.96|28441.8|28441.8|28444.96|28444.96|28441.8|28441.8|0
1656321000000|2022-06-27 09:10:00|28447.32|28447.32|28441.8|28441.8|28447.32|28447.32|28441.8|28441.8|0
1656321010000|2022-06-27 09:10:10|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|0
1656321040000|2022-06-27 09:10:40|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|0
1656321120000|2022-06-27 09:12:00|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|0
1656321140000|2022-06-27 09:12:20|28449.69|28449.69|28449.69|28449.69|28449.69|28449.69|28449.69|28449.69|0
1656321150000|2022-06-27 09:12:30|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|28455.21|0
1656321160000|2022-06-27 09:12:40|28466.25|28466.25|28466.25|28466.25|28466.25|28466.25|28466.25|28466.25|0
1656321270000|2022-06-27 09:14:30|28460.73|28460.73|28460.73|28460.73|28460.73|28460.73|28460.73|28460.73|0
1656321300000|2022-06-27 09:15:00|28455.21|28455.21|28433.13|28433.13|28455.21|28455.21|28433.13|28433.13|0
1656321310000|2022-06-27 09:15:10|28427.61|28427.61|28422.09|28422.09|28427.61|28427.61|28422.09|28422.09|0
1656321370000|2022-06-27 09:16:10|28415.78|28415.78|28415.78|28415.78|28415.78|28415.78|28415.78|28415.78|0
1656321460000|2022-06-27 09:17:40|28409.47|28409.47|28400.01|28400.01|28409.47|28409.47|28400.01|28400.01|0
1656321480000|2022-06-27 09:18:00|28416.57|28416.57|28427.61|28427.61|28427.61|28427.61|28416.57|28416.57|0
1656321630000|2022-06-27 09:20:30|28430.77|28430.77|28458.37|28458.37|28458.37|28458.37|28430.77|28430.77|0
1656321660000|2022-06-27 09:21:00|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|28461.52|0
1656321690000|2022-06-27 09:21:30|28467.04|28467.04|28467.04|28467.04|28467.04|28467.04|28467.04|28467.04|0
1656321750000|2022-06-27 09:22:30|28472.56|28472.56|28478.08|28478.08|28478.08|28478.08|28472.56|28472.56|0
1656321770000|2022-06-27 09:22:50|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|28487.55|0
1656321820000|2022-06-27 09:23:40|28481.24|28481.24|28481.24|28481.24|28481.24|28481.24|28481.24|28481.24|0
1656321870000|2022-06-27 09:24:30|28477.99|28477.99|28474.83|28474.83|28477.99|28477.99|28474.83|28474.83|0
1656321920000|2022-06-27 09:25:20|28469.31|28469.31|28458.27|28458.27|28469.31|28469.31|28458.27|28458.27|0
1656321950000|2022-06-27 09:25:50|28445.66|28445.66|28439.35|28439.35|28445.66|28445.66|28439.35|28439.35|0
1656322040000|2022-06-27 09:27:20|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|28442.5|0
1656322070000|2022-06-27 09:27:50|28459.06|28459.06|28459.06|28459.06|28459.06|28459.06|28459.06|28459.06|0
1656322140000|2022-06-27 09:29:00|28470.11|28470.11|28459.06|28459.06|28470.11|28470.11|28459.06|28459.06|0
1656322200000|2022-06-27 09:30:00|28453.54|28453.54|28425.94|28425.94|28453.54|28453.54|28425.94|28425.94|0
1656322210000|2022-06-27 09:30:10|28414.9|28414.9|28414.9|28414.9|28414.9|28414.9|28414.9|28414.9|0
1656322220000|2022-06-27 09:30:20|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|28409.38|0
1656322330000|2022-06-27 09:32:10|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|28403.07|0
1656322350000|2022-06-27 09:32:30|28386.51|28386.51|28386.51|28386.51|28386.51|28386.51|28386.51|28386.51|0
1656322430000|2022-06-27 09:33:50|28383.36|28383.36|28383.36|28383.36|28383.36|28383.36|28383.36|28383.36|0
1656322440000|2022-06-27 09:34:00|28350.24|28350.24|28339.19|28339.19|28350.24|28350.24|28339.19|28339.19|0
1656322450000|2022-06-27 09:34:10|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|28344.71|0
1656322460000|2022-06-27 09:34:20|28341.46|28341.46|28338.21|28338.21|28341.46|28341.46|28338.21|28338.21|0
1656322490000|2022-06-27 09:34:50|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1656322530000|2022-06-27 09:35:30|28344.52|28344.52|28347.68|28347.68|28347.68|28347.68|28344.52|28344.52|0
1656322540000|2022-06-27 09:35:40|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|28344.52|0
1656322570000|2022-06-27 09:36:10|28333.48|28333.48|28322.44|28322.44|28333.48|28333.48|28322.44|28322.44|0
1656322660000|2022-06-27 09:37:40|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|28316.92|0
1656322710000|2022-06-27 09:38:30|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|28323.23|0
1656322720000|2022-06-27 09:38:40|28301.14|28301.14|28290.1|28290.1|28301.14|28301.14|28290.1|28290.1|0
1656322740000|2022-06-27 09:39:00|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|28284.58|0
1656322750000|2022-06-27 09:39:10|28270.29|28270.29|28269.41|28269.41|28272.56|28272.56|28267.04|28267.04|0
1656322760000|2022-06-27 09:39:20|28259.66|28259.66|28243.09|28243.09|28259.66|28259.66|28243.09|28243.09|0
1656322900000|2022-06-27 09:41:40|28232.05|28232.05|28198.93|28198.93|28232.05|28232.05|28198.93|28198.93|0
1656322910000|2022-06-27 09:41:50|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|28209.97|0
1656322920000|2022-06-27 09:42:00|28221.01|28221.01|28237.57|28237.57|28237.57|28237.57|28221.01|28221.01|0
1656322990000|2022-06-27 09:43:10|28215.49|28215.49|28209.97|28209.97|28215.49|28215.49|28209.97|28209.97|0
1656323000000|2022-06-27 09:43:20|28198.93|28198.93|28198.93|28198.93|28198.93|28198.93|28198.93|28198.93|0
1656323060000|2022-06-27 09:44:20|28202.09|28202.09|28198.93|28198.93|28202.09|28202.09|28198.93|28198.93|0
1656323110000|2022-06-27 09:45:10|28187.89|28187.89|28204.45|28204.45|28204.45|28204.45|28187.89|28187.89|0
1656323120000|2022-06-27 09:45:20|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|0
1656323130000|2022-06-27 09:45:30|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|28187.89|0
1656323170000|2022-06-27 09:46:10|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|28193.41|0
1656323260000|2022-06-27 09:47:40|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|28196.66|0
1656323300000|2022-06-27 09:48:20|28207.7|28207.7|28207.7|28207.7|28207.7|28207.7|28207.7|28207.7|0
1656323320000|2022-06-27 09:48:40|28201.2|28201.2|28201.2|28201.2|28201.2|28201.2|28201.2|28201.2|0
1656323340000|2022-06-27 09:49:00|28212.24|28212.24|28217.76|28217.76|28217.76|28217.76|28212.24|28212.24|0
1656323350000|2022-06-27 09:49:10|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1656323360000|2022-06-27 09:49:20|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|28220.03|0
1656323400000|2022-06-27 09:50:00|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1656323410000|2022-06-27 09:50:10|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|28208.01|0
1656323430000|2022-06-27 09:50:30|28220.63|28220.63|28220.63|28220.63|28220.63|28220.63|28220.63|28220.63|0
1656323480000|2022-06-27 09:51:20|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|28215.11|0
1656323520000|2022-06-27 09:52:00|28209.59|28209.59|28209.59|28209.59|28209.59|28209.59|28209.59|28209.59|0
1656323600000|2022-06-27 09:53:20|28212.84|28212.84|28228.61|28228.61|28231.76|28231.76|28212.84|28212.84|0
1656323680000|2022-06-27 09:54:40|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|28234.13|0
1656323690000|2022-06-27 09:54:50|28223.08|28223.08|28216.78|28216.78|28223.08|28223.08|28213.62|28213.62|0
1656323700000|2022-06-27 09:55:00|28210.47|28210.47|28210.47|28210.47|28210.47|28210.47|28210.47|28210.47|0
1656323720000|2022-06-27 09:55:20|28204.95|28204.95|28198.54|28198.54|28204.95|28204.95|28198.54|28198.54|0
1656323730000|2022-06-27 09:55:30|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|28195.29|0
1656323770000|2022-06-27 09:56:10|28192.04|28192.04|28185.74|28185.74|28192.04|28192.04|28185.74|28185.74|0
1656323800000|2022-06-27 09:56:40|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|0
1656323850000|2022-06-27 09:57:30|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|28188.01|0
1656323930000|2022-06-27 09:58:50|28199.05|28199.05|28199.05|28199.05|28199.05|28199.05|28199.05|28199.05|0
1656324000000|2022-06-27 10:00:00|28204.57|28204.57|28204.57|28204.57|28204.57|28204.57|28204.57|28204.57|0
1656324020000|2022-06-27 10:00:20|28210.09|28210.09|28210.09|28210.09|28210.09|28210.09|28210.09|28210.09|0
1656324070000|2022-06-27 10:01:10|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|28221.13|0
1656324090000|2022-06-27 10:01:30|28230.59|28230.59|28230.59|28230.59|28230.59|28230.59|28230.59|28230.59|0
1656324150000|2022-06-27 10:02:30|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|28233.74|0
1656324160000|2022-06-27 10:02:40|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|0
1656324190000|2022-06-27 10:03:10|28242.51|28242.51|28248.03|28248.03|28248.03|28248.03|28242.51|28242.51|0
1656324200000|2022-06-27 10:03:20|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|0
1656324230000|2022-06-27 10:03:50|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|0
1656324250000|2022-06-27 10:04:10|28250.21|28250.21|28250.21|28250.21|28253.46|28253.46|28250.21|28250.21|0
1656324310000|2022-06-27 10:05:10|28244.69|28244.69|28250.21|28250.21|28250.21|28250.21|28244.69|28244.69|0
1656324370000|2022-06-27 10:06:10|28243.9|28243.9|28240.65|28240.65|28243.9|28243.9|28240.65|28240.65|0
1656324390000|2022-06-27 10:06:30|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|28237.4|0
1656324460000|2022-06-27 10:07:40|28220.84|28220.84|28215.32|28215.32|28220.84|28220.84|28215.32|28215.32|0
1656324590000|2022-06-27 10:09:50|28204.28|28204.28|28204.28|28204.28|28204.28|28204.28|28204.28|28204.28|0
1656324600000|2022-06-27 10:10:00|28201.12|28201.12|28201.12|28201.12|28201.12|28201.12|28201.12|28201.12|0
1656324620000|2022-06-27 10:10:20|28197.87|28197.87|28197.87|28197.87|28197.87|28197.87|28197.87|28197.87|0
1656324640000|2022-06-27 10:10:40|28186.83|28186.83|28186.83|28186.83|28186.83|28186.83|28186.83|28186.83|0
1656324660000|2022-06-27 10:11:00|28180.52|28180.52|28180.52|28180.52|28180.52|28180.52|28180.52|28180.52|0
1656324710000|2022-06-27 10:11:50|28190.28|28190.28|28200.03|28200.03|28200.03|28200.03|28190.28|28190.28|0
1656324720000|2022-06-27 10:12:00|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|28203.28|0
1656324830000|2022-06-27 10:13:50|28200.12|28200.12|28193.82|28193.82|28200.12|28200.12|28193.82|28193.82|0
1656324880000|2022-06-27 10:14:40|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|28203.57|0
1656324900000|2022-06-27 10:15:00|28194.11|28194.11|28200.41|28200.41|28200.41|28200.41|28194.11|28194.11|0
1656324930000|2022-06-27 10:15:30|28205.93|28205.93|28205.93|28205.93|28205.93|28205.93|28205.93|28205.93|0
1656324960000|2022-06-27 10:16:00|28209.09|28209.09|28203.57|28203.57|28209.09|28209.09|28203.57|28203.57|0
1656325010000|2022-06-27 10:16:50|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|28206.72|0
1656325040000|2022-06-27 10:17:20|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|28228.8|0
1656325060000|2022-06-27 10:17:40|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|28223.28|0
1656325070000|2022-06-27 10:17:50|28228.8|28228.8|28239.84|28239.84|28239.84|28239.84|28228.8|28228.8|0
1656325140000|2022-06-27 10:19:00|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|28267.45|0
1656325150000|2022-06-27 10:19:10|28272.97|28272.97|28278.49|28278.49|28278.49|28278.49|28272.97|28272.97|0
1656325230000|2022-06-27 10:20:30|28272.97|28272.97|28272.97|28272.97|28272.97|28272.97|28272.97|28272.97|0
1656325240000|2022-06-27 10:20:40|28261.93|28261.93|28261.93|28261.93|28261.93|28261.93|28261.93|28261.93|0
1656325270000|2022-06-27 10:21:10|28252.17|28252.17|28255.33|28255.33|28255.33|28255.33|28252.17|28252.17|0
1656325290000|2022-06-27 10:21:30|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|28238.77|0
1656325350000|2022-06-27 10:22:30|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|0
1656325390000|2022-06-27 10:23:10|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|0
1656325400000|2022-06-27 10:23:20|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|28260.85|0
1656325430000|2022-06-27 10:23:50|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|28249.81|0
1656325600000|2022-06-27 10:26:40|28259.27|28259.27|28262.42|28262.42|28262.42|28262.42|28259.27|28259.27|0
1656325630000|2022-06-27 10:27:10|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|0
1656325640000|2022-06-27 10:27:20|28245.86|28245.86|28192.14|28192.14|28249.11|28249.11|28192.14|28192.14|0
1656325650000|2022-06-27 10:27:30|28188.99|28188.99|28192.14|28192.14|28192.14|28192.14|28188.99|28188.99|0
1656325660000|2022-06-27 10:27:40|28188.89|28188.89|28192.14|28192.14|28192.14|28192.14|28188.89|28188.89|0
1656325700000|2022-06-27 10:28:20|28214.22|28214.22|28225.26|28225.26|28225.26|28225.26|28214.22|28214.22|0
1656325740000|2022-06-27 10:29:00|28230.78|28230.78|28225.26|28225.26|28230.78|28230.78|28225.26|28225.26|0
1656325770000|2022-06-27 10:29:30|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|28214.22|0
1656325920000|2022-06-27 10:32:00|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|28204.47|0
1656325970000|2022-06-27 10:32:50|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|28193.43|0
1656326070000|2022-06-27 10:34:30|28209.99|28209.99|28209.99|28209.99|28209.99|28209.99|28209.99|28209.99|0
1656326110000|2022-06-27 10:35:10|28228.91|28228.91|28228.91|28228.91|28228.91|28228.91|28228.91|28228.91|0
1656326120000|2022-06-27 10:35:20|28223.39|28223.39|28223.39|28223.39|28223.39|28223.39|28223.39|28223.39|0
1656326160000|2022-06-27 10:36:00|28217.09|28217.09|28213.93|28213.93|28217.09|28217.09|28213.93|28213.93|0
1656326250000|2022-06-27 10:37:30|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|0
1656326260000|2022-06-27 10:37:40|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|28164.25|0
1656326280000|2022-06-27 10:38:00|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|28169.77|0
1656326290000|2022-06-27 10:38:10|28186.33|28186.33|28186.33|28186.33|28191.85|28191.85|28186.33|28186.33|0
1656326330000|2022-06-27 10:38:50|28197.37|28197.37|28197.37|28197.37|28197.37|28197.37|28197.37|28197.37|0
1656326340000|2022-06-27 10:39:00|28186.33|28186.33|28186.33|28186.33|28186.33|28186.33|28186.33|28186.33|0
1656326350000|2022-06-27 10:39:10|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|28202.89|0
1656326370000|2022-06-27 10:39:30|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|28213.93|0
1656326380000|2022-06-27 10:39:40|28207.62|28207.62|28206.84|28206.84|28213.14|28213.14|28206.84|28206.84|0
1656326390000|2022-06-27 10:39:50|28217.88|28217.88|28217.88|28217.88|28217.88|28217.88|28217.88|28217.88|0
1656326400000|2022-06-27 10:40:00|28212.36|28212.36|28206.84|28206.84|28212.36|28212.36|28206.84|28206.84|0
1656326410000|2022-06-27 10:40:10|28212.36|28212.36|28217.88|28217.88|28217.88|28217.88|28212.36|28212.36|0
1656326420000|2022-06-27 10:40:20|28206.84|28206.84|28212.36|28212.36|28212.36|28212.36|28206.84|28206.84|0
1656326430000|2022-06-27 10:40:30|28217.88|28217.88|28201.32|28201.32|28217.88|28217.88|28201.32|28201.32|0
1656326450000|2022-06-27 10:40:50|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|28207.82|0
1656326480000|2022-06-27 10:41:20|28196.78|28196.78|28185.74|28185.74|28196.78|28196.78|28185.74|28185.74|0
1656326560000|2022-06-27 10:42:40|28191.26|28191.26|28185.74|28185.74|28191.26|28191.26|28185.74|28185.74|0
1656326610000|2022-06-27 10:43:30|28196.78|28196.78|28196.78|28196.78|28196.78|28196.78|28196.78|28196.78|0
1656326620000|2022-06-27 10:43:40|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|28224.38|0
1656326630000|2022-06-27 10:43:50|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|28218.86|0
1656326640000|2022-06-27 10:44:00|28224.38|28224.38|28229.9|28229.9|28229.9|28229.9|28224.38|28224.38|0
1656326690000|2022-06-27 10:44:50|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|0
1656326750000|2022-06-27 10:45:50|28241.73|28241.73|28229.11|28229.11|28241.73|28241.73|28229.11|28229.11|0
1656326760000|2022-06-27 10:46:00|28219.36|28219.36|28216.11|28216.11|28219.36|28219.36|28216.11|28216.11|0
1656326800000|2022-06-27 10:46:40|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|0
1656326830000|2022-06-27 10:47:10|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1656326930000|2022-06-27 10:48:50|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|28182.99|0
1656326940000|2022-06-27 10:49:00|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1656326980000|2022-06-27 10:49:40|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|28199.55|0
1656326990000|2022-06-27 10:49:50|28209.3|28209.3|28222.3|28222.3|28222.3|28222.3|28209.3|28209.3|0
1656327000000|2022-06-27 10:50:00|28238.86|28238.86|28243.59|28243.59|28243.59|28243.59|28227.82|28227.82|0
1656327120000|2022-06-27 10:52:00|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|28238.07|0
1656327180000|2022-06-27 10:53:00|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|28232.55|0
1656327240000|2022-06-27 10:54:00|28229.3|28229.3|28223.78|28223.78|28229.3|28229.3|28223.78|28223.78|0
1656327300000|2022-06-27 10:55:00|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|28234.82|0
1656327310000|2022-06-27 10:55:10|28245.86|28245.86|28245.86|28245.86|28245.86|28245.86|28245.86|28245.86|0
1656327350000|2022-06-27 10:55:50|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|0
1656327370000|2022-06-27 10:56:10|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|28262.42|0
1656327400000|2022-06-27 10:56:40|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|28265.67|0
1656327410000|2022-06-27 10:56:50|28262.42|28262.42|28259.17|28259.17|28262.42|28262.42|28259.17|28259.17|0
1656327420000|2022-06-27 10:57:00|28265.48|28265.48|28265.48|28265.48|28265.48|28265.48|28265.48|28265.48|0
1656327440000|2022-06-27 10:57:20|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|0
1656327460000|2022-06-27 10:57:40|28268.63|28268.63|28268.63|28268.63|28268.63|28268.63|28268.63|28268.63|0
1656327470000|2022-06-27 10:57:50|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|0
1656327500000|2022-06-27 10:58:20|28282.83|28282.83|28282.83|28282.83|28282.83|28282.83|28282.83|28282.83|0
1656327540000|2022-06-27 10:59:00|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|28271.79|0
1656327590000|2022-06-27 10:59:50|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|0
1656327630000|2022-06-27 11:00:30|28301.66|28301.66|28301.66|28301.66|28301.66|28301.66|28301.66|28301.66|0
1656327660000|2022-06-27 11:01:00|28298.41|28298.41|28291.91|28291.91|28298.41|28298.41|28288.66|28288.66|0
1656327690000|2022-06-27 11:01:30|28295.16|28295.16|28291.91|28291.91|28295.16|28295.16|28291.91|28291.91|0
1656327730000|2022-06-27 11:02:10|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|28297.43|0
1656327750000|2022-06-27 11:02:30|28290.93|28290.93|28290.93|28290.93|28290.93|28290.93|28290.93|28290.93|0
1656327760000|2022-06-27 11:02:40|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|0
1656327770000|2022-06-27 11:02:50|28278.41|28278.41|28275.25|28275.25|28278.41|28278.41|28275.25|28275.25|0
1656327780000|2022-06-27 11:03:00|28272.1|28272.1|28272.1|28272.1|28272.1|28272.1|28272.1|28272.1|0
1656327800000|2022-06-27 11:03:20|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|28278.6|0
1656327820000|2022-06-27 11:03:40|28239.96|28239.96|28234.44|28234.44|28239.96|28239.96|28234.44|28234.44|0
1656327880000|2022-06-27 11:04:40|28240.75|28240.75|28231.28|28231.28|28240.75|28240.75|28231.28|28231.28|0
1656328060000|2022-06-27 11:07:40|28234.44|28234.44|28234.44|28234.44|28234.44|28234.44|28234.44|28234.44|0
1656328070000|2022-06-27 11:07:50|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|0
1656328120000|2022-06-27 11:08:40|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|28227.63|0
1656328180000|2022-06-27 11:09:40|28252.96|28252.96|28252.96|28252.96|28252.96|28252.96|28252.96|28252.96|0
1656328220000|2022-06-27 11:10:20|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|28249.71|0
1656328230000|2022-06-27 11:10:30|28252.86|28252.86|28256.02|28256.02|28256.02|28256.02|28252.86|28252.86|0
1656328240000|2022-06-27 11:10:40|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|28259.27|0
1656328320000|2022-06-27 11:12:00|28275.83|28275.83|28275.83|28275.83|28275.83|28275.83|28275.83|28275.83|0
1656328440000|2022-06-27 11:14:00|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|28282.14|0
1656328480000|2022-06-27 11:14:40|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|28278.89|0
1656328490000|2022-06-27 11:14:50|28275.64|28275.64|28275.64|28275.64|28275.64|28275.64|28275.64|28275.64|0
1656328510000|2022-06-27 11:15:10|28278.89|28278.89|28250.5|28250.5|28278.89|28278.89|28250.5|28250.5|0
1656328560000|2022-06-27 11:16:00|28247.34|28247.34|28244.19|28244.19|28247.34|28247.34|28244.19|28244.19|0
1656328580000|2022-06-27 11:16:20|28250.69|28250.69|28250.69|28250.69|28250.69|28250.69|28250.69|28250.69|0
1656328590000|2022-06-27 11:16:30|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|28247.44|0
1656328600000|2022-06-27 11:16:40|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28250.69|28250.69|0
1656328610000|2022-06-27 11:16:50|28244.19|28244.19|28240.94|28240.94|28244.19|28244.19|28240.94|28240.94|0
1656328640000|2022-06-27 11:17:20|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|28244.19|0
1656328650000|2022-06-27 11:17:30|28250.69|28250.69|28250.69|28250.69|28253.94|28253.94|28250.69|28250.69|0
1656328790000|2022-06-27 11:19:50|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|28253.94|0
1656328800000|2022-06-27 11:20:00|28248.42|28248.42|28248.42|28248.42|28248.42|28248.42|28248.42|28248.42|0
1656328890000|2022-06-27 11:21:30|28259.46|28259.46|28259.46|28259.46|28259.46|28259.46|28259.46|28259.46|0
1656328900000|2022-06-27 11:21:40|28264.98|28264.98|28253.94|28253.94|28264.98|28264.98|28253.94|28253.94|0
1656328920000|2022-06-27 11:22:00|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|28250.79|0
1656328930000|2022-06-27 11:22:10|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|28239.75|0
1656328970000|2022-06-27 11:22:50|28236.59|28236.59|28236.59|28236.59|28236.59|28236.59|28236.59|28236.59|0
1656328990000|2022-06-27 11:23:10|28230.09|28230.09|28230.09|28230.09|28230.09|28230.09|28230.09|28230.09|0
1656329030000|2022-06-27 11:23:50|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|28233.25|0
1656329040000|2022-06-27 11:24:00|28236.5|28236.5|28278.75|28278.75|28278.75|28278.75|28236.5|28236.5|0
1656329050000|2022-06-27 11:24:10|28275.6|28275.6|28253.52|28253.52|28275.6|28275.6|28253.52|28253.52|0
1656329120000|2022-06-27 11:25:20|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|28247.21|0
1656329150000|2022-06-27 11:25:50|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|0
1656329160000|2022-06-27 11:26:00|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|0
1656329190000|2022-06-27 11:26:30|28233.02|28233.02|28233.02|28233.02|28233.02|28233.02|28233.02|28233.02|0
1656329220000|2022-06-27 11:27:00|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|0
1656329270000|2022-06-27 11:27:50|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|28236.17|0
1656329340000|2022-06-27 11:29:00|28242.67|28242.67|28242.67|28242.67|28252.42|28252.42|28242.67|28242.67|0
1656329350000|2022-06-27 11:29:10|28252.42|28252.42|28249.17|28249.17|28255.67|28255.67|28249.17|28249.17|0
1656329360000|2022-06-27 11:29:20|28242.67|28242.67|28242.67|28242.67|28242.67|28242.67|28242.67|28242.67|0
1656329380000|2022-06-27 11:29:40|28239.42|28239.42|28229.67|28229.67|28242.67|28242.67|28229.67|28229.67|0
1656329400000|2022-06-27 11:30:00|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|28232.92|0
1656329420000|2022-06-27 11:30:20|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|28245.92|0
1656329430000|2022-06-27 11:30:30|28252.42|28252.42|28252.42|28252.42|28252.42|28252.42|28252.42|28252.42|0
1656329550000|2022-06-27 11:32:30|28241.38|28241.38|28241.38|28241.38|28241.38|28241.38|28241.38|28241.38|0
1656329580000|2022-06-27 11:33:00|28247.88|28247.88|28244.63|28244.63|28247.88|28247.88|28244.63|28244.63|0
1656329630000|2022-06-27 11:33:50|28238.13|28238.13|28238.13|28238.13|28238.13|28238.13|28238.13|28238.13|0
1656329770000|2022-06-27 11:36:10|28232.61|28232.61|28232.61|28232.61|28232.61|28232.61|28232.61|28232.61|0
1656329780000|2022-06-27 11:36:20|28226.3|28226.3|28215.26|28215.26|28226.3|28226.3|28215.26|28215.26|0
1656329790000|2022-06-27 11:36:30|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|28208.96|0
1656329830000|2022-06-27 11:37:10|28212.11|28212.11|28208.96|28208.96|28212.11|28212.11|28208.96|28208.96|0
1656329920000|2022-06-27 11:38:40|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|28203.43|0
1656329930000|2022-06-27 11:38:50|28196.93|28196.93|28200.18|28200.18|28200.18|28200.18|28196.93|28196.93|0
1656329940000|2022-06-27 11:39:00|28187.18|28187.18|28181.66|28181.66|28187.18|28187.18|28181.66|28181.66|0
1656330060000|2022-06-27 11:41:00|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|28176.14|0
1656330080000|2022-06-27 11:41:20|28192.7|28192.7|28198.22|28198.22|28198.22|28198.22|28192.7|28192.7|0
1656330190000|2022-06-27 11:43:10|28203.74|28203.74|28203.74|28203.74|28203.74|28203.74|28203.74|28203.74|0
1656330200000|2022-06-27 11:43:20|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|0
1656330210000|2022-06-27 11:43:30|28187.18|28187.18|28187.18|28187.18|28187.18|28187.18|28187.18|28187.18|0
1656330300000|2022-06-27 11:45:00|28190.43|28190.43|28190.43|28190.43|28190.43|28190.43|28190.43|28190.43|0
1656330410000|2022-06-27 11:46:50|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|28193.59|0
1656330510000|2022-06-27 11:48:30|28182.55|28182.55|28182.55|28182.55|28182.55|28182.55|28182.55|28182.55|0
1656330640000|2022-06-27 11:50:40|28188.85|28188.85|28188.85|28188.85|28188.85|28188.85|28188.85|28188.85|0
1656330660000|2022-06-27 11:51:00|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|0
1656330730000|2022-06-27 11:52:10|28189.64|28189.64|28189.64|28189.64|28189.64|28189.64|28189.64|28189.64|0
1656330740000|2022-06-27 11:52:20|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|28195.16|0
1656330750000|2022-06-27 11:52:30|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|28198.31|0
1656330820000|2022-06-27 11:53:40|28188.06|28188.06|28178.31|28178.31|28188.06|28188.06|28178.31|28178.31|0
1656330870000|2022-06-27 11:54:30|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|0
1656330920000|2022-06-27 11:55:20|28164.11|28164.11|28164.11|28164.11|28164.11|28164.11|28164.11|28164.11|0
1656330960000|2022-06-27 11:56:00|28157.81|28157.81|28160.96|28160.96|28160.96|28160.96|28157.81|28157.81|0
1656330980000|2022-06-27 11:56:20|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|0
1656331020000|2022-06-27 11:57:00|28152.19|28152.19|28145.69|28145.69|28152.19|28152.19|28145.69|28145.69|0
1656331070000|2022-06-27 11:57:50|28156.73|28156.73|28140.17|28140.17|28156.73|28156.73|28140.17|28140.17|0
1656331080000|2022-06-27 11:58:00|28143.42|28143.42|28149.92|28149.92|28149.92|28149.92|28143.42|28143.42|0
1656331120000|2022-06-27 11:58:40|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|28155.44|0
1656331140000|2022-06-27 11:59:00|28177.52|28177.52|28177.52|28177.52|28177.52|28177.52|28177.52|28177.52|0
1656331150000|2022-06-27 11:59:10|28172|28172|28172|28172|28172|28172|28172|28172|0
1656331220000|2022-06-27 12:00:20|28168.85|28168.85|28162.54|28162.54|28168.85|28168.85|28162.54|28162.54|0
1656331230000|2022-06-27 12:00:30|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|0
1656331270000|2022-06-27 12:01:10|28150.71|28150.71|28150.71|28150.71|28150.71|28150.71|28150.71|28150.71|0
1656331300000|2022-06-27 12:01:40|28161.75|28161.75|28161.75|28161.75|28161.75|28161.75|28161.75|28161.75|0
1656331310000|2022-06-27 12:01:50|28168.06|28168.06|28147.56|28147.56|28168.06|28168.06|28147.56|28147.56|0
1656331320000|2022-06-27 12:02:00|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|28158.6|0
1656331340000|2022-06-27 12:02:20|28153.08|28153.08|28153.08|28153.08|28153.08|28153.08|28153.08|28153.08|0
1656331510000|2022-06-27 12:05:10|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|28156.23|0
1656331520000|2022-06-27 12:05:20|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|0
1656331530000|2022-06-27 12:05:30|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|28147.46|0
1656331570000|2022-06-27 12:06:10|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|28152.98|0
1656331600000|2022-06-27 12:06:40|28164.02|28164.02|28169.54|28169.54|28169.54|28169.54|28164.02|28164.02|0
1656331640000|2022-06-27 12:07:20|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|0
1656331650000|2022-06-27 12:07:30|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|0
1656331670000|2022-06-27 12:07:50|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|28164.02|0
1656331740000|2022-06-27 12:09:00|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|28158.5|0
1656331790000|2022-06-27 12:09:50|28152.98|28152.98|28136.42|28136.42|28152.98|28152.98|28136.42|28136.42|0
1656331810000|2022-06-27 12:10:10|28147.46|28147.46|28164.02|28164.02|28164.02|28164.02|28147.46|28147.46|0
1656331970000|2022-06-27 12:12:50|28160.87|28160.87|28160.87|28160.87|28160.87|28160.87|28160.87|28160.87|0
1656331990000|2022-06-27 12:13:10|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|28155.35|0
1656332090000|2022-06-27 12:14:50|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|28149.83|0
1656332120000|2022-06-27 12:15:20|28156.14|28156.14|28169.14|28169.14|28169.14|28169.14|28156.14|28156.14|0
1656332150000|2022-06-27 12:15:50|28174.66|28174.66|28174.66|28174.66|28174.66|28174.66|28174.66|28174.66|0
1656332210000|2022-06-27 12:16:50|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|28171.5|0
1656332260000|2022-06-27 12:17:40|28165|28165|28165|28165|28165|28165|28165|28165|0
1656332270000|2022-06-27 12:17:50|28161.85|28161.85|28158.7|28158.7|28161.85|28161.85|28158.7|28158.7|0
1656332320000|2022-06-27 12:18:40|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|0
1656332340000|2022-06-27 12:19:00|28164.22|28164.22|28158.7|28158.7|28164.22|28164.22|28158.7|28158.7|0
1656332400000|2022-06-27 12:20:00|28169.74|28169.74|28166.49|28166.49|28169.74|28169.74|28166.49|28166.49|0
1656332450000|2022-06-27 12:20:50|28160.97|28160.97|28157.81|28157.81|28160.97|28160.97|28157.81|28157.81|0
1656332560000|2022-06-27 12:22:40|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|0
1656332580000|2022-06-27 12:23:00|28148.16|28148.16|28138.69|28138.69|28148.16|28148.16|28138.69|28138.69|0
1656332630000|2022-06-27 12:23:50|28133.17|28133.17|28115.63|28115.63|28133.17|28133.17|28115.63|28115.63|0
1656332650000|2022-06-27 12:24:10|28112.38|28112.38|28112.38|28112.38|28112.38|28112.38|28112.38|28112.38|0
1656332720000|2022-06-27 12:25:20|28128.94|28128.94|28128.94|28128.94|28128.94|28128.94|28128.94|28128.94|0
1656332760000|2022-06-27 12:26:00|28134.46|28134.46|28134.46|28134.46|28134.46|28134.46|28134.46|28134.46|0
1656332770000|2022-06-27 12:26:10|28139.98|28139.98|28134.46|28134.46|28139.98|28139.98|28128.94|28128.94|0
1656332810000|2022-06-27 12:26:50|28140.77|28140.77|28137.62|28137.62|28140.77|28140.77|28137.62|28137.62|0
1656332830000|2022-06-27 12:27:10|28143.14|28143.14|28143.14|28143.14|28143.14|28143.14|28143.14|28143.14|0
1656332850000|2022-06-27 12:27:30|28137.62|28137.62|28132.1|28132.1|28137.62|28137.62|28132.1|28132.1|0
1656332860000|2022-06-27 12:27:40|28138.6|28138.6|28138.6|28138.6|28138.6|28138.6|28138.6|28138.6|0
1656332980000|2022-06-27 12:29:40|28145.1|28145.1|28145.1|28145.1|28145.1|28145.1|28145.1|28145.1|0
1656332990000|2022-06-27 12:29:50|28135.35|28135.35|28115.54|28115.54|28135.35|28135.35|28115.54|28115.54|0
1656333000000|2022-06-27 12:30:00|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|0
1656333040000|2022-06-27 12:30:40|28127.56|28127.56|28122.04|28122.04|28127.56|28127.56|28122.04|28122.04|0
1656333070000|2022-06-27 12:31:10|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|0
1656333120000|2022-06-27 12:32:00|28115.63|28115.63|28115.63|28115.63|28115.63|28115.63|28115.63|28115.63|0
1656333130000|2022-06-27 12:32:10|28110.11|28110.11|28099.07|28099.07|28110.11|28110.11|28088.03|28088.03|0
1656333140000|2022-06-27 12:32:20|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|28093.55|0
1656333220000|2022-06-27 12:33:40|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|28088.03|0
1656333240000|2022-06-27 12:34:00|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|0
1656333260000|2022-06-27 12:34:20|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|28076.99|0
1656333270000|2022-06-27 12:34:30|28067.24|28067.24|28075.12|28075.12|28075.12|28075.12|28064.08|28064.08|0
1656333300000|2022-06-27 12:35:00|28071.97|28071.97|28078.47|28078.47|28078.47|28078.47|28071.97|28071.97|0
1656333310000|2022-06-27 12:35:10|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|28089.51|0
1656333360000|2022-06-27 12:36:00|28086.26|28086.26|28089.42|28089.42|28092.57|28092.57|28086.26|28086.26|0
1656333460000|2022-06-27 12:37:40|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|28083.9|0
1656333480000|2022-06-27 12:38:00|28087.05|28087.05|28087.05|28087.05|28087.05|28087.05|28087.05|28087.05|0
1656333500000|2022-06-27 12:38:20|28098.09|28098.09|28098.09|28098.09|28098.09|28098.09|28098.09|28098.09|0
1656333520000|2022-06-27 12:38:40|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|0
1656333550000|2022-06-27 12:39:10|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|0
1656333580000|2022-06-27 12:39:40|28116.61|28116.61|28116.61|28116.61|28116.61|28116.61|28116.61|28116.61|0
1656333620000|2022-06-27 12:40:20|28122.92|28122.92|28122.92|28122.92|28122.92|28122.92|28122.92|28122.92|0
1656333630000|2022-06-27 12:40:30|28133.96|28133.96|28137.12|28137.12|28137.12|28137.12|28133.96|28133.96|0
1656333660000|2022-06-27 12:41:00|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|28131.59|0
1656333680000|2022-06-27 12:41:20|28134.85|28134.85|28118.59|28118.59|28134.85|28134.85|28118.59|28118.59|0
1656333690000|2022-06-27 12:41:30|28115.34|28115.34|28115.34|28115.34|28115.34|28115.34|28115.34|28115.34|0
1656333700000|2022-06-27 12:41:40|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|28121.84|0
1656333720000|2022-06-27 12:42:00|28127.36|28127.36|28137.12|28137.12|28137.12|28137.12|28127.36|28127.36|0
1656333770000|2022-06-27 12:42:50|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1656333790000|2022-06-27 12:43:10|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|0
1656333810000|2022-06-27 12:43:30|28164.72|28164.72|28153.68|28153.68|28164.72|28164.72|28153.68|28153.68|0
1656333820000|2022-06-27 12:43:40|28164.72|28164.72|28164.72|28164.72|28164.72|28164.72|28164.72|28164.72|0
1656333840000|2022-06-27 12:44:00|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|28159.2|0
1656333850000|2022-06-27 12:44:10|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1656333880000|2022-06-27 12:44:40|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|28156.93|0
1656333890000|2022-06-27 12:44:50|28160.18|28160.18|28176.74|28176.74|28176.74|28176.74|28160.18|28160.18|0
1656333930000|2022-06-27 12:45:30|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|0
1656333940000|2022-06-27 12:45:40|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|0
1656333990000|2022-06-27 12:46:30|28168.76|28168.76|28172.01|28172.01|28172.01|28172.01|28168.76|28168.76|0
1656334020000|2022-06-27 12:47:00|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|0
1656334080000|2022-06-27 12:48:00|28188.57|28188.57|28183.05|28183.05|28188.57|28188.57|28183.05|28183.05|0
1656334110000|2022-06-27 12:48:30|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|0
1656334150000|2022-06-27 12:49:10|28188.57|28188.57|28166.49|28166.49|28188.57|28188.57|28166.49|28166.49|0
1656334160000|2022-06-27 12:49:20|28163.33|28163.33|28163.33|28163.33|28163.33|28163.33|28163.33|28163.33|0
1656334200000|2022-06-27 12:50:00|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|28160.08|0
1656334240000|2022-06-27 12:50:40|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|28156.83|0
1656334250000|2022-06-27 12:50:50|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|28151.31|0
1656334260000|2022-06-27 12:51:00|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|28148.16|0
1656334300000|2022-06-27 12:51:40|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|28142.64|0
1656334400000|2022-06-27 12:53:20|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|28148.94|0
1656334460000|2022-06-27 12:54:20|28132.38|28132.38|28125.88|28125.88|28132.38|28132.38|28125.88|28125.88|0
1656334480000|2022-06-27 12:54:40|28122.63|28122.63|28119.48|28119.48|28122.63|28122.63|28119.48|28119.48|0
1656334500000|2022-06-27 12:55:00|28125|28125|28125|28125|28125|28125|28125|28125|0
1656334510000|2022-06-27 12:55:10|28131.5|28131.5|28131.5|28131.5|28131.5|28131.5|28131.5|28131.5|0
1656334520000|2022-06-27 12:55:20|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|28141.25|0
1656334540000|2022-06-27 12:55:40|28146.77|28146.77|28141.25|28141.25|28146.77|28146.77|28141.25|28141.25|0
1656334640000|2022-06-27 12:57:20|28152.29|28152.29|28157.81|28157.81|28163.33|28163.33|28152.29|28152.29|0
1656334650000|2022-06-27 12:57:30|28168.85|28168.85|28168.85|28168.85|28179.89|28179.89|28157.81|28157.81|0
1656334680000|2022-06-27 12:58:00|28157.81|28157.81|28152.29|28152.29|28157.81|28157.81|28152.29|28152.29|0
1656334700000|2022-06-27 12:58:20|28149.04|28149.04|28149.04|28149.04|28149.04|28149.04|28149.04|28149.04|0
1656334710000|2022-06-27 12:58:30|28160.08|28160.08|28171.12|28171.12|28171.12|28171.12|28160.08|28160.08|0
1656334720000|2022-06-27 12:58:40|28160.08|28160.08|28177.43|28177.43|28188.47|28188.47|28160.08|28160.08|0
1656334730000|2022-06-27 12:58:50|28180.68|28180.68|28180.68|28180.68|28180.68|28180.68|28180.68|28180.68|0
1656334770000|2022-06-27 12:59:30|28183.83|28183.83|28200.4|28200.4|28200.4|28200.4|28183.83|28183.83|0
1656334780000|2022-06-27 12:59:40|28194.88|28194.88|28211.44|28211.44|28211.44|28211.44|28194.88|28194.88|0
1656334810000|2022-06-27 13:00:10|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|28200.4|0
1656334820000|2022-06-27 13:00:20|28216.96|28216.96|28189.35|28189.35|28216.96|28216.96|28189.35|28189.35|0
1656334830000|2022-06-27 13:00:30|28205.92|28205.92|28189.35|28189.35|28205.92|28205.92|28189.35|28189.35|0
1656334840000|2022-06-27 13:00:40|28200.4|28200.4|28205.92|28205.92|28205.92|28205.92|28194.88|28194.88|0
1656334880000|2022-06-27 13:01:20|28211.44|28211.44|28200.4|28200.4|28211.44|28211.44|28200.4|28200.4|0
1656334950000|2022-06-27 13:02:30|28194.88|28194.88|28169.64|28169.64|28194.88|28194.88|28169.64|28169.64|0
1656334960000|2022-06-27 13:02:40|28164.12|28164.12|28158.6|28158.6|28164.12|28164.12|28158.6|28158.6|0
1656334980000|2022-06-27 13:03:00|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|28175.16|0
1656335070000|2022-06-27 13:04:30|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|28172.01|0
1656335110000|2022-06-27 13:05:10|28177.53|28177.53|28199.61|28199.61|28199.61|28199.61|28177.53|28177.53|0
1656335130000|2022-06-27 13:05:30|28205.13|28205.13|28208.28|28208.28|28208.28|28208.28|28205.13|28205.13|0
1656335160000|2022-06-27 13:06:00|28202.76|28202.76|28208.28|28208.28|28208.28|28208.28|28202.76|28202.76|0
1656335220000|2022-06-27 13:07:00|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|28219.32|0
1656335230000|2022-06-27 13:07:10|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|28222.48|0
1656335260000|2022-06-27 13:07:40|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|28211.44|0
1656335270000|2022-06-27 13:07:50|28216.96|28216.96|28216.96|28216.96|28216.96|28216.96|28216.96|28216.96|0
1656335420000|2022-06-27 13:10:20|28205.92|28205.92|28200.4|28200.4|28205.92|28205.92|28200.4|28200.4|0
1656335440000|2022-06-27 13:10:40|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|28194.09|0
1656335460000|2022-06-27 13:11:00|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|28183.05|0
1656335480000|2022-06-27 13:11:20|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|28177.53|0
1656335590000|2022-06-27 13:13:10|28174.37|28174.37|28174.37|28174.37|28174.37|28174.37|28174.37|28174.37|0
1656335630000|2022-06-27 13:13:50|28185.41|28185.41|28176.74|28176.74|28185.41|28185.41|28176.74|28176.74|0
1656335640000|2022-06-27 13:14:00|28179.89|28179.89|28190.93|28190.93|28190.93|28190.93|28179.89|28179.89|0
1656335680000|2022-06-27 13:14:40|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|0
1656335700000|2022-06-27 13:15:00|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|28190.93|0
1656335710000|2022-06-27 13:15:10|28200.69|28200.69|28195.17|28195.17|28200.69|28200.69|28195.17|28195.17|0
1656335720000|2022-06-27 13:15:20|28206.21|28206.21|28206.21|28206.21|28206.21|28206.21|28200.69|28200.69|0
1656335730000|2022-06-27 13:15:30|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|0
1656335780000|2022-06-27 13:16:20|28194.18|28194.18|28194.18|28194.18|28194.18|28194.18|28194.18|28194.18|0
1656335810000|2022-06-27 13:16:50|28187.68|28187.68|28187.68|28187.68|28187.68|28187.68|28187.68|28187.68|0
1656335910000|2022-06-27 13:18:30|28193.2|28193.2|28187.68|28187.68|28198.72|28198.72|28187.68|28187.68|0
1656336000000|2022-06-27 13:20:00|28184.53|28184.53|28184.53|28184.53|28184.53|28184.53|28184.53|28184.53|0
1656336040000|2022-06-27 13:20:40|28162.45|28162.45|28156.93|28156.93|28162.45|28162.45|28156.93|28156.93|0
1656336050000|2022-06-27 13:20:50|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1656336070000|2022-06-27 13:21:10|28150.43|28150.43|28148.16|28148.16|28153.68|28153.68|28148.16|28148.16|0
1656336090000|2022-06-27 13:21:30|28145|28145|28145|28145|28145|28145|28145|28145|0
1656336100000|2022-06-27 13:21:40|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|28148.25|0
1656336180000|2022-06-27 13:23:00|28159.29|28159.29|28153.77|28153.77|28159.29|28159.29|28153.77|28153.77|0
1656336200000|2022-06-27 13:23:20|28147.27|28147.27|28140.96|28140.96|28147.27|28147.27|28140.96|28140.96|0
1656336210000|2022-06-27 13:23:30|28137.71|28137.71|28137.71|28137.71|28137.71|28137.71|28137.71|28137.71|0
1656336230000|2022-06-27 13:23:50|28134.46|28134.46|28137.71|28137.71|28137.71|28137.71|28134.46|28134.46|0
1656336240000|2022-06-27 13:24:00|28131.21|28131.21|28137.71|28137.71|28137.71|28137.71|28131.21|28131.21|0
1656336250000|2022-06-27 13:24:10|28132.19|28132.19|28132.19|28132.19|28132.19|28132.19|28132.19|28132.19|0
1656336310000|2022-06-27 13:25:10|28126.67|28126.67|28124.31|28124.31|28126.67|28126.67|28121.15|28121.15|0
1656336330000|2022-06-27 13:25:30|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|0
1656336360000|2022-06-27 13:26:00|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|0
1656336400000|2022-06-27 13:26:40|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|28117.81|0
1656336410000|2022-06-27 13:26:50|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|28121.06|0
1656336490000|2022-06-27 13:28:10|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|28136.83|0
1656336500000|2022-06-27 13:28:20|28133.67|28133.67|28133.67|28133.67|28133.67|28133.67|28133.67|28133.67|0
1656336520000|2022-06-27 13:28:40|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|28130.42|0
1656336600000|2022-06-27 13:30:00|28133.67|28133.67|28140.17|28140.17|28140.17|28140.17|28133.67|28133.67|0
1656336610000|2022-06-27 13:30:10|28137.02|28137.02|28111.99|28111.99|28153.58|28153.58|28111.99|28111.99|0
1656336620000|2022-06-27 13:30:20|28117.51|28117.51|28132.79|28132.79|28132.79|28132.79|28117.51|28117.51|0
1656336630000|2022-06-27 13:30:30|28135.94|28135.94|28135.94|28135.94|28135.94|28135.94|28135.94|28135.94|0
1656336640000|2022-06-27 13:30:40|28152.5|28152.5|28170.04|28170.04|28170.04|28170.04|28152.5|28152.5|0
1656336650000|2022-06-27 13:30:50|28164.52|28164.52|28159|28159|28164.52|28164.52|28159|28159|0
1656336660000|2022-06-27 13:31:00|28155.85|28155.85|28155.06|28155.06|28155.85|28155.85|28149.54|28149.54|0
1656336670000|2022-06-27 13:31:10|28149.54|28149.54|28149.54|28149.54|28149.54|28149.54|28149.54|28149.54|0
1656336680000|2022-06-27 13:31:20|28138.5|28138.5|28138.5|28138.5|28138.5|28138.5|28138.5|28138.5|0
1656336720000|2022-06-27 13:32:00|28121.94|28121.94|28110.9|28110.9|28121.94|28121.94|28110.9|28110.9|0
1656336730000|2022-06-27 13:32:10|28107.65|28107.65|28103.11|28103.11|28114.15|28114.15|28103.11|28103.11|0
1656336750000|2022-06-27 13:32:30|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1656336760000|2022-06-27 13:32:40|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|0
1656336780000|2022-06-27 13:33:00|28104.59|28104.59|28110.11|28110.11|28110.11|28110.11|28104.59|28104.59|0
1656336790000|2022-06-27 13:33:10|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|28099.07|0
1656336810000|2022-06-27 13:33:30|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|28104.59|0
1656336820000|2022-06-27 13:33:40|28107.84|28107.84|28117.59|28117.59|28117.59|28117.59|28107.84|28107.84|0
1656336830000|2022-06-27 13:33:50|28123.11|28123.11|28126.27|28126.27|28126.27|28126.27|28123.11|28123.11|0
1656336840000|2022-06-27 13:34:00|28110.01|28110.01|28097.21|28097.21|28110.01|28110.01|28097.21|28097.21|0
1656336850000|2022-06-27 13:34:10|28093.96|28093.96|28116.04|28116.04|28116.04|28116.04|28093.96|28093.96|0
1656336860000|2022-06-27 13:34:20|28110.52|28110.52|28099.48|28099.48|28110.52|28110.52|28099.48|28099.48|0
1656336890000|2022-06-27 13:34:50|28105.98|28105.98|28100.46|28100.46|28105.98|28105.98|28100.46|28100.46|0
1656336900000|2022-06-27 13:35:00|28090.7|28090.7|28082.03|28082.03|28090.7|28090.7|28082.03|28082.03|0
1656336910000|2022-06-27 13:35:10|28070.99|28070.99|28065.47|28065.47|28070.99|28070.99|28065.47|28065.47|0
1656336950000|2022-06-27 13:35:50|28054.43|28054.43|28054.43|28054.43|28054.43|28054.43|28054.43|28054.43|0
1656336960000|2022-06-27 13:36:00|28043.39|28043.39|28043.39|28043.39|28043.39|28043.39|28043.39|28043.39|0
1656336970000|2022-06-27 13:36:10|28040.14|28040.14|28027.02|28027.02|28040.14|28040.14|28017.27|28017.27|0
1656336980000|2022-06-27 13:36:20|28023.77|28023.77|28030.27|28030.27|28030.27|28030.27|28023.77|28023.77|0
1656336990000|2022-06-27 13:36:30|28027.12|28027.12|28009.77|28009.77|28027.12|28027.12|28009.77|28009.77|0
1656337020000|2022-06-27 13:37:00|28013.02|28013.02|28006.52|28006.52|28013.02|28013.02|28006.52|28006.52|0
1656337030000|2022-06-27 13:37:10|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|28013.02|0
1656337040000|2022-06-27 13:37:20|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|28003.27|0
1656337050000|2022-06-27 13:37:30|27996.76|27996.76|28003.27|28003.27|28003.27|28003.27|27996.76|27996.76|0
1656337060000|2022-06-27 13:37:40|28009.77|28009.77|28003.27|28003.27|28009.77|28009.77|28003.27|28003.27|0
1656337070000|2022-06-27 13:37:50|28014.31|28014.31|28013.02|28013.02|28024.06|28024.06|28009.77|28009.77|0
1656337080000|2022-06-27 13:38:00|28009.77|28009.77|28043.87|28043.87|28043.87|28043.87|28009.77|28009.77|0
1656337090000|2022-06-27 13:38:10|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|28032.83|0
1656337100000|2022-06-27 13:38:20|28036.08|28036.08|28042.58|28042.58|28042.58|28042.58|28036.08|28036.08|0
1656337120000|2022-06-27 13:38:40|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|28048.1|0
1656337130000|2022-06-27 13:38:50|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|28042.58|0
1656337150000|2022-06-27 13:39:10|28045.83|28045.83|28051.35|28051.35|28051.35|28051.35|28045.83|28045.83|0
1656337160000|2022-06-27 13:39:20|28048.1|28048.1|28059.14|28059.14|28059.14|28059.14|28048.1|28048.1|0
1656337180000|2022-06-27 13:39:40|28070.18|28070.18|28064.66|28064.66|28076.69|28076.69|28064.66|28064.66|0
1656337190000|2022-06-27 13:39:50|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|0
1656337220000|2022-06-27 13:40:20|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|28056.87|0
1656337240000|2022-06-27 13:40:40|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|28053.62|0
1656337250000|2022-06-27 13:40:50|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|28072.55|0
1656337270000|2022-06-27 13:41:10|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|28069.3|0
1656337290000|2022-06-27 13:41:30|28014.09|28014.09|28007.59|28007.59|28014.09|28014.09|28007.59|28007.59|0
1656337300000|2022-06-27 13:41:40|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|28001.28|0
1656337320000|2022-06-27 13:42:00|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|27994.78|0
1656337350000|2022-06-27 13:42:30|28000.3|28000.3|28000.3|28000.3|28000.3|28000.3|28000.3|28000.3|0
1656337420000|2022-06-27 13:43:40|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|0
1656337470000|2022-06-27 13:44:30|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|27974.97|0
1656337490000|2022-06-27 13:44:50|27989.26|27989.26|27989.26|27989.26|27989.26|27989.26|27986.01|27986.01|0
1656337510000|2022-06-27 13:45:10|27986.01|27986.01|27986.01|27986.01|27986.01|27986.01|27986.01|27986.01|0
1656337520000|2022-06-27 13:45:20|27969.45|27969.45|27963.93|27963.93|27969.45|27969.45|27963.93|27963.93|0
1656337540000|2022-06-27 13:45:40|27974.97|27974.97|27978.22|27978.22|27978.22|27978.22|27974.97|27974.97|0
1656337550000|2022-06-27 13:45:50|27983.74|27983.74|27992.51|27992.51|27992.51|27992.51|27983.74|27983.74|0
1656337560000|2022-06-27 13:46:00|27981.47|27981.47|27981.47|27981.47|27981.47|27981.47|27981.47|27981.47|0
1656337590000|2022-06-27 13:46:30|27975.95|27975.95|27975.95|27975.95|27975.95|27975.95|27975.95|27975.95|0
1656337600000|2022-06-27 13:46:40|27966.2|27966.2|27966.2|27966.2|27966.2|27966.2|27966.2|27966.2|0
1656337610000|2022-06-27 13:46:50|27963.04|27963.04|27958.5|27958.5|27969.54|27969.54|27958.5|27958.5|0
1656337620000|2022-06-27 13:47:00|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|27955.35|0
1656337640000|2022-06-27 13:47:20|27945.6|27945.6|27929.35|27929.35|27945.6|27945.6|27929.35|27929.35|0
1656337680000|2022-06-27 13:48:00|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|27935.85|0
1656337690000|2022-06-27 13:48:10|27930.33|27930.33|27924.81|27924.81|27930.33|27930.33|27924.81|27924.81|0
1656337700000|2022-06-27 13:48:20|27921.65|27921.65|27916.13|27916.13|27921.65|27921.65|27916.13|27916.13|0
1656337710000|2022-06-27 13:48:30|27909.63|27909.63|27906.38|27906.38|27909.63|27909.63|27906.38|27906.38|0
1656337720000|2022-06-27 13:48:40|27909.63|27909.63|27903.23|27903.23|27909.63|27909.63|27899.97|27899.97|0
1656337740000|2022-06-27 13:49:00|27893.47|27893.47|27895.84|27895.84|27895.84|27895.84|27890.32|27890.32|0
1656337760000|2022-06-27 13:49:20|27889.53|27889.53|27900.57|27900.57|27900.57|27900.57|27889.53|27889.53|0
1656337770000|2022-06-27 13:49:30|27895.05|27895.05|27895.05|27895.05|27895.05|27895.05|27895.05|27895.05|0
1656337790000|2022-06-27 13:49:50|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|27901.55|0
1656337800000|2022-06-27 13:50:00|27907.07|27907.07|27907.07|27907.07|27907.07|27907.07|27907.07|27907.07|0
1656337810000|2022-06-27 13:50:10|27934.68|27934.68|27934.68|27934.68|27934.68|27934.68|27934.68|27934.68|0
1656337820000|2022-06-27 13:50:20|27941.18|27941.18|27944.43|27944.43|27947.68|27947.68|27941.18|27941.18|0
1656337850000|2022-06-27 13:50:50|27954.18|27954.18|27954.18|27954.18|27954.18|27954.18|27954.18|27954.18|0
1656337860000|2022-06-27 13:51:00|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|0
1656337880000|2022-06-27 13:51:20|27964.24|27964.24|27960.99|27960.99|27964.24|27964.24|27960.99|27960.99|0
1656337920000|2022-06-27 13:52:00|27967.49|27967.49|27984.05|27984.05|27987.3|27987.3|27967.49|27967.49|0
1656337930000|2022-06-27 13:52:10|27990.36|27990.36|27993.61|27993.61|27993.61|27993.61|27990.36|27990.36|0
1656337940000|2022-06-27 13:52:20|27996.76|27996.76|27996.76|27996.76|27996.76|27996.76|27996.76|27996.76|0
1656337950000|2022-06-27 13:52:30|27993.51|27993.51|27999.03|27999.03|27999.03|27999.03|27993.51|27993.51|0
1656337980000|2022-06-27 13:53:00|28011.65|28011.65|28037.87|28037.87|28037.87|28037.87|28011.65|28011.65|0
1656337990000|2022-06-27 13:53:10|28034.62|28034.62|28031.37|28031.37|28034.62|28034.62|28031.37|28031.37|0
1656338020000|2022-06-27 13:53:40|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|0
1656338050000|2022-06-27 13:54:10|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|28031.37|0
1656338070000|2022-06-27 13:54:30|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|28034.62|0
1656338090000|2022-06-27 13:54:50|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|28028.11|0
1656338110000|2022-06-27 13:55:10|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|28034.42|0
1656338120000|2022-06-27 13:55:20|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|28040.92|0
1656338140000|2022-06-27 13:55:40|28029.1|28029.1|28025.94|28025.94|28029.19|28029.19|28025.94|28025.94|0
1656338220000|2022-06-27 13:57:00|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|28020.42|0
1656338240000|2022-06-27 13:57:20|28014.9|28014.9|28014.9|28014.9|28014.9|28014.9|28014.9|28014.9|0
1656338270000|2022-06-27 13:57:50|28025.94|28025.94|28031.46|28031.46|28031.46|28031.46|28025.94|28025.94|0
1656338290000|2022-06-27 13:58:10|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|28025.94|0
1656338340000|2022-06-27 13:59:00|28038.56|28038.56|28044.08|28044.08|28049.6|28049.6|28038.56|28038.56|0
1656338350000|2022-06-27 13:59:10|28040.83|28040.83|28032.15|28032.15|28040.83|28040.83|28032.15|28032.15|0
1656338360000|2022-06-27 13:59:20|28022.4|28022.4|28025.65|28025.65|28025.65|28025.65|28022.4|28022.4|0
1656338400000|2022-06-27 14:00:00|28028.81|28028.81|28045.37|28045.37|28050.89|28050.89|28028.81|28028.81|0
1656338410000|2022-06-27 14:00:10|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|28050.89|0
1656338430000|2022-06-27 14:00:30|28056.41|28056.41|28056.41|28056.41|28056.41|28056.41|28056.41|28056.41|0
1656338450000|2022-06-27 14:00:50|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|28050.1|0
1656338460000|2022-06-27 14:01:00|28055.62|28055.62|28062.12|28062.12|28062.12|28062.12|28055.62|28055.62|0
1656338470000|2022-06-27 14:01:10|28051.08|28051.08|28051.08|28051.08|28051.08|28051.08|28051.08|28051.08|0
1656338500000|2022-06-27 14:01:40|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|0
1656338530000|2022-06-27 14:02:10|28036.89|28036.89|28025.84|28025.84|28036.89|28036.89|28025.84|28025.84|0
1656338550000|2022-06-27 14:02:30|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|28029.1|0
1656338560000|2022-06-27 14:02:40|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|0
1656338570000|2022-06-27 14:02:50|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|28028.31|0
1656338580000|2022-06-27 14:03:00|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|28022.79|0
1656338590000|2022-06-27 14:03:10|28029.29|28029.29|28029.29|28029.29|28029.29|28029.29|28029.29|28029.29|0
1656338610000|2022-06-27 14:03:30|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1656338620000|2022-06-27 14:03:40|28056.89|28056.89|28056.89|28056.89|28056.89|28056.89|28056.89|28056.89|0
1656338630000|2022-06-27 14:03:50|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|28060.14|0
1656338690000|2022-06-27 14:04:50|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|28076.7|0
1656338710000|2022-06-27 14:05:10|28065.66|28065.66|28062.41|28062.41|28065.66|28065.66|28062.41|28062.41|0
1656338720000|2022-06-27 14:05:20|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|28068.72|0
1656338740000|2022-06-27 14:05:40|28090.8|28090.8|28090.8|28090.8|28090.8|28090.8|28090.8|28090.8|0
1656338750000|2022-06-27 14:05:50|28087.55|28087.55|28082.03|28082.03|28087.55|28087.55|28082.03|28082.03|0
1656338790000|2022-06-27 14:06:30|28070.99|28070.99|28067.74|28067.74|28070.99|28070.99|28067.74|28067.74|0
1656338830000|2022-06-27 14:07:10|28062.22|28062.22|28058.97|28058.97|28062.22|28062.22|28058.97|28058.97|0
1656338840000|2022-06-27 14:07:20|28055.81|28055.81|28041.52|28041.52|28055.81|28055.81|28041.52|28041.52|0
1656338850000|2022-06-27 14:07:30|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|28038.37|0
1656338890000|2022-06-27 14:08:10|28032.85|28032.85|28035.12|28035.12|28038.37|28038.37|28032.85|28032.85|0
1656338910000|2022-06-27 14:08:30|28013.04|28013.04|28006.73|28006.73|28013.04|28013.04|28006.73|28006.73|0
1656338950000|2022-06-27 14:09:10|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|28001.21|0
1656338960000|2022-06-27 14:09:20|28007.52|28007.52|28007.52|28007.52|28007.52|28007.52|28007.52|28007.52|0
1656338970000|2022-06-27 14:09:30|28010.77|28010.77|28007.52|28007.52|28010.77|28010.77|28007.52|28007.52|0
1656339000000|2022-06-27 14:10:00|28004.26|28004.26|28012.15|28012.15|28012.15|28012.15|28001.11|28001.11|0
1656339030000|2022-06-27 14:10:30|28001.11|28001.11|27997.86|27997.86|28001.11|28001.11|27997.86|27997.86|0
1656339060000|2022-06-27 14:11:00|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|0
1656339120000|2022-06-27 14:12:00|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|27971.84|0
1656339140000|2022-06-27 14:12:20|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|27974.99|0
1656339150000|2022-06-27 14:12:30|27980.51|27980.51|27974.01|27974.01|27980.51|27980.51|27974.01|27974.01|0
1656339160000|2022-06-27 14:12:40|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|27962.97|0
1656339200000|2022-06-27 14:13:20|27985.05|27985.05|27974.01|27974.01|27985.05|27985.05|27974.01|27974.01|0
1656339240000|2022-06-27 14:14:00|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|0
1656339270000|2022-06-27 14:14:30|27967.51|27967.51|27973.03|27973.03|27973.03|27973.03|27967.51|27967.51|0
1656339280000|2022-06-27 14:14:40|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|27984.07|0
1656339310000|2022-06-27 14:15:10|27980.82|27980.82|27969.78|27969.78|27980.82|27980.82|27969.78|27969.78|0
1656339320000|2022-06-27 14:15:20|27973.03|27973.03|27973.03|27973.03|27973.03|27973.03|27973.03|27973.03|0
1656339350000|2022-06-27 14:15:50|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|0
1656339360000|2022-06-27 14:16:00|27981.8|27981.8|27996.09|27996.09|27996.09|27996.09|27981.8|27981.8|0
1656339430000|2022-06-27 14:17:10|27989.59|27989.59|27989.59|27989.59|27989.59|27989.59|27989.59|27989.59|0
1656339440000|2022-06-27 14:17:20|27973.03|27973.03|27969.78|27969.78|27973.03|27973.03|27969.78|27969.78|0
1656339450000|2022-06-27 14:17:30|27972.93|27972.93|27972.93|27972.93|27972.93|27972.93|27972.93|27972.93|0
1656339510000|2022-06-27 14:18:30|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|27950.85|0
1656339520000|2022-06-27 14:18:40|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|0
1656339540000|2022-06-27 14:19:00|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|27939.81|0
1656339550000|2022-06-27 14:19:10|27942.96|27942.96|27942.96|27942.96|27942.96|27942.96|27942.96|27942.96|0
1656339560000|2022-06-27 14:19:20|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|27946.21|0
1656339570000|2022-06-27 14:19:30|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|0
1656339580000|2022-06-27 14:19:40|27939.91|27939.91|27936.75|27936.75|27939.91|27939.91|27936.75|27936.75|0
1656339600000|2022-06-27 14:20:00|27933.5|27933.5|27933.5|27933.5|27933.5|27933.5|27933.5|27933.5|0
1656339610000|2022-06-27 14:20:10|27927.98|27927.98|27927.98|27927.98|27927.98|27927.98|27927.98|27927.98|0
1656339660000|2022-06-27 14:21:00|27931.23|27931.23|27950.95|27950.95|27950.95|27950.95|27931.23|27931.23|0
1656339670000|2022-06-27 14:21:10|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|0
1656339690000|2022-06-27 14:21:30|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|27957.26|0
1656339720000|2022-06-27 14:22:00|27946.21|27946.21|27957.26|27957.26|27957.26|27957.26|27946.21|27946.21|0
1656339740000|2022-06-27 14:22:20|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|27954.1|0
1656339750000|2022-06-27 14:22:30|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|27950.95|0
1656339770000|2022-06-27 14:22:50|27947.7|27947.7|27920.1|27920.1|27947.7|27947.7|27920.1|27920.1|0
1656339790000|2022-06-27 14:23:10|27909.05|27909.05|27909.05|27909.05|27909.05|27909.05|27909.05|27909.05|0
1656339810000|2022-06-27 14:23:30|27912.3|27912.3|27912.3|27912.3|27912.3|27912.3|27912.3|27912.3|0
1656339820000|2022-06-27 14:23:40|27901.26|27901.26|27898.11|27898.11|27901.26|27901.26|27898.11|27898.11|0
1656339830000|2022-06-27 14:23:50|27887.07|27887.07|27875.14|27875.14|27887.07|27887.07|27875.14|27875.14|0
1656339840000|2022-06-27 14:24:00|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1656339850000|2022-06-27 14:24:10|27860.95|27860.95|27860.95|27860.95|27860.95|27860.95|27860.95|27860.95|0
1656339860000|2022-06-27 14:24:20|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|27864.1|0
1656339900000|2022-06-27 14:25:00|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|27858.58|0
1656339910000|2022-06-27 14:25:10|27847.54|27847.54|27842.02|27842.02|27847.54|27847.54|27842.02|27842.02|0
1656339920000|2022-06-27 14:25:20|27838.77|27838.77|27832.46|27832.46|27838.77|27838.77|27832.46|27832.46|0
1656339950000|2022-06-27 14:25:50|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|0
1656339970000|2022-06-27 14:26:10|27832.46|27832.46|27832.46|27832.46|27832.46|27832.46|27832.46|27832.46|0
1656340020000|2022-06-27 14:27:00|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|0
1656340030000|2022-06-27 14:27:10|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|27832.37|0
1656340060000|2022-06-27 14:27:40|27829.12|27829.12|27829.12|27829.12|27829.12|27829.12|27829.12|27829.12|0
1656340080000|2022-06-27 14:28:00|27818.07|27818.07|27806.25|27806.25|27818.07|27818.07|27806.25|27806.25|0
1656340090000|2022-06-27 14:28:10|27811.77|27811.77|27815.02|27815.02|27815.02|27815.02|27811.77|27811.77|0
1656340100000|2022-06-27 14:28:20|27820.54|27820.54|27820.54|27820.54|27820.54|27820.54|27820.54|27820.54|0
1656340120000|2022-06-27 14:28:40|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|0
1656340140000|2022-06-27 14:29:00|27826.06|27826.06|27837.1|27837.1|27837.1|27837.1|27826.06|27826.06|0
1656340150000|2022-06-27 14:29:10|27831.58|27831.58|27840.35|27840.35|27840.35|27840.35|27831.58|27831.58|0
1656340160000|2022-06-27 14:29:20|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|27837.2|0
1656340180000|2022-06-27 14:29:40|27834.04|27834.04|27834.04|27834.04|27834.04|27834.04|27834.04|27834.04|0
1656340210000|2022-06-27 14:30:10|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|27839.56|0
1656340220000|2022-06-27 14:30:20|27845.87|27845.87|27885.49|27885.49|27885.49|27885.49|27845.87|27845.87|0
1656340230000|2022-06-27 14:30:30|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|27879.97|0
1656340240000|2022-06-27 14:30:40|27885.49|27885.49|27879.97|27879.97|27885.49|27885.49|27879.97|27879.97|0
1656340260000|2022-06-27 14:31:00|27873.66|27873.66|27873.66|27873.66|27873.66|27873.66|27873.66|27873.66|0
1656340270000|2022-06-27 14:31:10|27870.51|27870.51|27870.51|27870.51|27870.51|27870.51|27870.51|27870.51|0
1656340290000|2022-06-27 14:31:30|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|27864.01|0
1656340320000|2022-06-27 14:32:00|27886.09|27886.09|27889.34|27889.34|27889.34|27889.34|27886.09|27886.09|0
1656340330000|2022-06-27 14:32:10|27883.82|27883.82|27883.82|27883.82|27883.82|27883.82|27883.82|27883.82|0
1656340340000|2022-06-27 14:32:20|27878.3|27878.3|27889.34|27889.34|27889.34|27889.34|27878.3|27878.3|0
1656340370000|2022-06-27 14:32:50|27895.84|27895.84|27895.84|27895.84|27895.84|27895.84|27895.84|27895.84|0
1656340390000|2022-06-27 14:33:10|27892.69|27892.69|27889.53|27889.53|27892.69|27892.69|27889.53|27889.53|0
1656340410000|2022-06-27 14:33:30|27880.07|27880.07|27880.07|27880.07|27880.07|27880.07|27880.07|27880.07|0
1656340450000|2022-06-27 14:34:10|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|0
1656340490000|2022-06-27 14:34:50|27877.7|27877.7|27880.86|27880.86|27880.86|27880.86|27877.7|27877.7|0
1656340510000|2022-06-27 14:35:10|27877.61|27877.61|27877.61|27877.61|27877.61|27877.61|27877.61|27877.61|0
1656340540000|2022-06-27 14:35:40|27864.6|27864.6|27861.35|27861.35|27864.6|27864.6|27861.35|27861.35|0
1656340550000|2022-06-27 14:35:50|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|27850.31|0
1656340560000|2022-06-27 14:36:00|27847.16|27847.16|27847.16|27847.16|27847.16|27847.16|27847.16|27847.16|0
1656340600000|2022-06-27 14:36:40|27802.21|27802.21|27802.21|27802.21|27802.21|27802.21|27802.21|27802.21|0
1656340610000|2022-06-27 14:36:50|27792.46|27792.46|27792.46|27792.46|27792.46|27792.46|27792.46|27792.46|0
1656340620000|2022-06-27 14:37:00|27789.3|27789.3|27778.26|27778.26|27792.55|27792.55|27778.26|27778.26|0
1656340640000|2022-06-27 14:37:20|27775.01|27775.01|27775.01|27775.01|27775.01|27775.01|27775.01|27775.01|0
1656340650000|2022-06-27 14:37:30|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|0
1656340660000|2022-06-27 14:37:40|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|27772.74|0
1656340670000|2022-06-27 14:37:50|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|0
1656340680000|2022-06-27 14:38:00|27777.28|27777.28|27780.53|27780.53|27783.78|27783.78|27777.28|27777.28|0
1656340700000|2022-06-27 14:38:20|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|27791.57|0
1656340710000|2022-06-27 14:38:30|27798.07|27798.07|27798.07|27798.07|27798.07|27798.07|27798.07|27798.07|0
1656340730000|2022-06-27 14:38:50|27820.16|27820.16|27820.16|27820.16|27820.16|27820.16|27820.16|27820.16|0
1656340740000|2022-06-27 14:39:00|27814.64|27814.64|27817.79|27817.79|27817.79|27817.79|27814.64|27814.64|0
1656340750000|2022-06-27 14:39:10|27814.64|27814.64|27821.14|27821.14|27821.14|27821.14|27814.64|27814.64|0
1656340770000|2022-06-27 14:39:30|27832.18|27832.18|27832.18|27832.18|27832.18|27832.18|27832.18|27832.18|0
1656340780000|2022-06-27 14:39:40|27835.33|27835.33|27835.33|27835.33|27835.33|27835.33|27835.33|27835.33|0
1656340790000|2022-06-27 14:39:50|27845.08|27845.08|27845.08|27845.08|27845.08|27845.08|27845.08|27845.08|0
1656340800000|2022-06-27 14:40:00|27848.24|27848.24|27848.24|27848.24|27848.24|27848.24|27848.24|27848.24|0
1656340810000|2022-06-27 14:40:10|27844.99|27844.99|27833.95|27833.95|27844.99|27844.99|27833.95|27833.95|0
1656340830000|2022-06-27 14:40:30|27843.7|27843.7|27840.45|27840.45|27843.7|27843.7|27840.45|27840.45|0
1656340860000|2022-06-27 14:41:00|27845.97|27845.97|27842.72|27842.72|27845.97|27845.97|27842.72|27842.72|0
1656340890000|2022-06-27 14:41:30|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|0
1656340900000|2022-06-27 14:41:40|27849.12|27849.12|27849.12|27849.12|27849.12|27849.12|27849.12|27849.12|0
1656340910000|2022-06-27 14:41:50|27845.87|27845.87|27845.87|27845.87|27845.87|27845.87|27845.87|27845.87|0
1656340940000|2022-06-27 14:42:20|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|27842.62|0
1656340950000|2022-06-27 14:42:30|27831.58|27831.58|27837.89|27837.89|27837.89|27837.89|27831.58|27831.58|0
1656340960000|2022-06-27 14:42:40|27834.73|27834.73|27834.73|27834.73|27834.73|27834.73|27834.73|27834.73|0
1656340970000|2022-06-27 14:42:50|27841.04|27841.04|27847.54|27847.54|27847.54|27847.54|27841.04|27841.04|0
1656340990000|2022-06-27 14:43:10|27857|27857|27860.16|27860.16|27860.16|27860.16|27857|27857|0
1656341000000|2022-06-27 14:43:20|27865.68|27865.68|27871.2|27871.2|27871.2|27871.2|27865.68|27865.68|0
1656341010000|2022-06-27 14:43:30|27868.04|27868.04|27879.09|27879.09|27879.09|27879.09|27868.04|27868.04|0
1656341040000|2022-06-27 14:44:00|27882.24|27882.24|27882.24|27882.24|27882.24|27882.24|27882.24|27882.24|0
1656341050000|2022-06-27 14:44:10|27885.39|27885.39|27913|27913|27916.25|27916.25|27885.39|27885.39|0
1656341070000|2022-06-27 14:44:30|27916.25|27916.25|27927.29|27927.29|27927.29|27927.29|27916.25|27916.25|0
1656341080000|2022-06-27 14:44:40|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|27930.44|0
1656341100000|2022-06-27 14:45:00|27927.29|27927.29|27932.81|27932.81|27932.81|27932.81|27927.29|27927.29|0
1656341120000|2022-06-27 14:45:20|27927.29|27927.29|27932.81|27932.81|27938.33|27938.33|27927.29|27927.29|0
1656341150000|2022-06-27 14:45:50|27929.56|27929.56|27929.56|27929.56|27929.56|27929.56|27929.56|27929.56|0
1656341200000|2022-06-27 14:46:40|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|27935.08|0
1656341230000|2022-06-27 14:47:10|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|27938.33|0
1656341310000|2022-06-27 14:48:30|27943.85|27943.85|27943.85|27943.85|27943.85|27943.85|27938.33|27938.33|0
1656341320000|2022-06-27 14:48:40|27947.1|27947.1|27933.79|27933.79|27956.85|27956.85|27933.79|27933.79|0
1656341340000|2022-06-27 14:49:00|27928.27|27928.27|27923.53|27923.53|27932.31|27932.31|27923.53|27923.53|0
1656341360000|2022-06-27 14:49:20|27934.58|27934.58|27934.58|27934.58|27934.58|27934.58|27934.58|27934.58|0
1656341370000|2022-06-27 14:49:30|27944.33|27944.33|27944.33|27944.33|27944.33|27944.33|27944.33|27944.33|0
1656341390000|2022-06-27 14:49:50|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|27938.81|0
1656341430000|2022-06-27 14:50:30|27945.11|27945.11|27945.11|27945.11|27945.11|27945.11|27945.11|27945.11|0
1656341440000|2022-06-27 14:50:40|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|27956.16|0
1656341450000|2022-06-27 14:50:50|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|0
1656341460000|2022-06-27 14:51:00|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|0
1656341470000|2022-06-27 14:51:10|27979.22|27979.22|27979.22|27979.22|27979.22|27979.22|27979.22|27979.22|0
1656341510000|2022-06-27 14:51:50|27984.74|27984.74|27984.74|27984.74|27984.74|27984.74|27984.74|27984.74|0
1656341530000|2022-06-27 14:52:10|27991.24|27991.24|27991.24|27991.24|27991.24|27991.24|27991.24|27991.24|0
1656341540000|2022-06-27 14:52:20|27994.39|27994.39|27991.24|27991.24|27994.39|27994.39|27991.24|27991.24|0
1656341550000|2022-06-27 14:52:30|27985.72|27985.72|27988.97|27988.97|27994.49|27994.49|27985.72|27985.72|0
1656341560000|2022-06-27 14:52:40|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|0
1656341580000|2022-06-27 14:53:00|27977.93|27977.93|27974.68|27974.68|27977.93|27977.93|27974.68|27974.68|0
1656341610000|2022-06-27 14:53:30|27971.43|27971.43|27960.39|27960.39|27971.43|27971.43|27960.39|27960.39|0
1656341660000|2022-06-27 14:54:20|27965.91|27965.91|27960.39|27960.39|27965.91|27965.91|27960.39|27960.39|0
1656341700000|2022-06-27 14:55:00|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|0
1656341710000|2022-06-27 14:55:10|27969.06|27969.06|27972.31|27972.31|27972.31|27972.31|27969.06|27969.06|0
1656341730000|2022-06-27 14:55:30|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1656341760000|2022-06-27 14:56:00|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|0
1656341790000|2022-06-27 14:56:30|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|0
1656341810000|2022-06-27 14:56:50|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|0
1656341820000|2022-06-27 14:57:00|27988.66|27988.66|27988.66|27988.66|27988.66|27988.66|27988.66|27988.66|0
1656341830000|2022-06-27 14:57:10|27991.91|27991.91|27991.91|27991.91|27991.91|27991.91|27991.91|27991.91|0
1656341900000|2022-06-27 14:58:20|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|27986.39|0
1656341910000|2022-06-27 14:58:30|27980.87|27980.87|27986.39|27986.39|27986.39|27986.39|27980.87|27980.87|0
1656341950000|2022-06-27 14:59:10|27983.14|27983.14|27979.89|27979.89|27983.14|27983.14|27979.89|27979.89|0
1656341960000|2022-06-27 14:59:20|27974.37|27974.37|27971.12|27971.12|27974.37|27974.37|27971.12|27971.12|0
1656341980000|2022-06-27 14:59:40|27987.68|27987.68|27993.2|27993.2|27993.2|27993.2|27982.16|27982.16|0
1656341990000|2022-06-27 14:59:50|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|27989.95|0
1656342000000|2022-06-27 15:00:00|27993.1|27993.1|27993.1|27993.1|27993.1|27993.1|27993.1|27993.1|0
1656342030000|2022-06-27 15:00:30|27999.41|27999.41|28008.09|28008.09|28008.09|28008.09|27999.41|27999.41|0
1656342040000|2022-06-27 15:00:40|28002.57|28002.57|27997.05|27997.05|28002.57|28002.57|27997.05|27997.05|0
1656342050000|2022-06-27 15:00:50|27991.53|27991.53|27991.53|27991.53|27991.53|27991.53|27991.53|27991.53|0
1656342060000|2022-06-27 15:01:00|27988.37|27988.37|27985.22|27985.22|27988.37|27988.37|27985.22|27985.22|0
1656342070000|2022-06-27 15:01:10|27968.66|27968.66|27963.14|27963.14|27968.66|27968.66|27963.14|27963.14|0
1656342080000|2022-06-27 15:01:20|27957.62|27957.62|27957.62|27957.62|27957.62|27957.62|27957.62|27957.62|0
1656342090000|2022-06-27 15:01:30|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|0
1656342120000|2022-06-27 15:02:00|27959.98|27959.98|27956.83|27956.83|27959.98|27959.98|27956.83|27956.83|0
1656342150000|2022-06-27 15:02:30|27962.35|27962.35|27956.83|27956.83|27962.35|27962.35|27956.83|27956.83|0
1656342170000|2022-06-27 15:02:50|27951.31|27951.31|27948.06|27948.06|27951.31|27951.31|27948.06|27948.06|0
1656342180000|2022-06-27 15:03:00|27944.9|27944.9|27938.4|27938.4|27944.9|27944.9|27938.4|27938.4|0
1656342260000|2022-06-27 15:04:20|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|0
1656342270000|2022-06-27 15:04:30|27949.44|27949.44|27943.92|27943.92|27954.96|27954.96|27943.92|27943.92|0
1656342280000|2022-06-27 15:04:40|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|0
1656342290000|2022-06-27 15:04:50|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|27954.96|0
1656342320000|2022-06-27 15:05:20|27951.81|27951.81|27951.81|27951.81|27951.81|27951.81|27951.81|27951.81|0
1656342330000|2022-06-27 15:05:30|27957.33|27957.33|27954.08|27954.08|27957.33|27957.33|27954.08|27954.08|0
1656342370000|2022-06-27 15:06:10|27948.56|27948.56|27943.04|27943.04|27948.56|27948.56|27943.04|27943.04|0
1656342380000|2022-06-27 15:06:20|27948.56|27948.56|27954.08|27954.08|27954.08|27954.08|27948.56|27948.56|0
1656342390000|2022-06-27 15:06:30|27959.6|27959.6|27954.08|27954.08|27965.12|27965.12|27954.08|27954.08|0
1656342410000|2022-06-27 15:06:50|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|27944.62|0
1656342420000|2022-06-27 15:07:00|27939.1|27939.1|27933.58|27933.58|27939.1|27939.1|27933.58|27933.58|0
1656342450000|2022-06-27 15:07:30|27928.06|27928.06|27917.02|27917.02|27928.06|27928.06|27917.02|27917.02|0
1656342470000|2022-06-27 15:07:50|27928.06|27928.06|27922.54|27922.54|27928.06|27928.06|27922.54|27922.54|0
1656342480000|2022-06-27 15:08:00|27919.29|27919.29|27922.54|27922.54|27922.54|27922.54|27919.29|27919.29|0
1656342530000|2022-06-27 15:08:50|27917.02|27917.02|27917.02|27917.02|27922.54|27922.54|27917.02|27917.02|0
1656342560000|2022-06-27 15:09:20|27913.86|27913.86|27910.71|27910.71|27913.86|27913.86|27910.71|27910.71|0
1656342580000|2022-06-27 15:09:40|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|27907.46|0
1656342590000|2022-06-27 15:09:50|27904.21|27904.21|27871.08|27871.08|27904.21|27904.21|27871.08|27871.08|0
1656342600000|2022-06-27 15:10:00|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|0
1656342630000|2022-06-27 15:10:30|27873.35|27873.35|27870.2|27870.2|27873.35|27873.35|27870.2|27870.2|0
1656342650000|2022-06-27 15:10:50|27876.7|27876.7|27879.95|27879.95|27879.95|27879.95|27876.7|27876.7|0
1656342670000|2022-06-27 15:11:10|27876.7|27876.7|27876.7|27876.7|27876.7|27876.7|27876.7|27876.7|0
1656342700000|2022-06-27 15:11:40|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|27882.22|0
1656342710000|2022-06-27 15:11:50|27871.18|27871.18|27865.66|27865.66|27871.18|27871.18|27865.66|27865.66|0
1656342720000|2022-06-27 15:12:00|27871.18|27871.18|27862.51|27862.51|27871.18|27871.18|27862.51|27862.51|0
1656342750000|2022-06-27 15:12:30|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|27868.03|0
1656342760000|2022-06-27 15:12:40|27856.99|27856.99|27853.83|27853.83|27856.99|27856.99|27853.83|27853.83|0
1656342780000|2022-06-27 15:13:00|27850.58|27850.58|27845.06|27845.06|27850.58|27850.58|27845.06|27845.06|0
1656342790000|2022-06-27 15:13:10|27839.54|27839.54|27822.98|27822.98|27839.54|27839.54|27822.98|27822.98|0
1656342800000|2022-06-27 15:13:20|27834.02|27834.02|27830.87|27830.87|27834.02|27834.02|27830.87|27830.87|0
1656342810000|2022-06-27 15:13:30|27825.35|27825.35|27825.35|27825.35|27825.35|27825.35|27825.35|27825.35|0
1656342820000|2022-06-27 15:13:40|27819.82|27819.82|27819.82|27819.82|27819.82|27819.82|27819.82|27819.82|0
1656342840000|2022-06-27 15:14:00|27830.87|27830.87|27819.82|27819.82|27830.87|27830.87|27819.82|27819.82|0
1656342850000|2022-06-27 15:14:10|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|27823.08|0
1656342860000|2022-06-27 15:14:20|27839.64|27839.64|27864.87|27864.87|27864.87|27864.87|27839.64|27839.64|0
1656342870000|2022-06-27 15:14:30|27871.37|27871.37|27857.08|27857.08|27871.37|27871.37|27857.08|27857.08|0
1656342880000|2022-06-27 15:14:40|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|27873.64|0
1656342890000|2022-06-27 15:14:50|27868.12|27868.12|27868.12|27868.12|27868.12|27868.12|27868.12|27868.12|0
1656342900000|2022-06-27 15:15:00|27879.16|27879.16|27875.91|27875.91|27879.16|27879.16|27870.39|27870.39|0
1656342910000|2022-06-27 15:15:10|27870.39|27870.39|27870.39|27870.39|27875.91|27875.91|27870.39|27870.39|0
1656342930000|2022-06-27 15:15:30|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|0
1656342940000|2022-06-27 15:15:40|27885.38|27885.38|27890.9|27890.9|27890.9|27890.9|27885.38|27885.38|0
1656342950000|2022-06-27 15:15:50|27885.38|27885.38|27899.67|27899.67|27899.67|27899.67|27885.38|27885.38|0
1656342960000|2022-06-27 15:16:00|27894.15|27894.15|27894.15|27894.15|27894.15|27894.15|27894.15|27894.15|0
1656343000000|2022-06-27 15:16:40|27899.67|27899.67|27899.67|27899.67|27905.19|27905.19|27899.67|27899.67|0
1656343010000|2022-06-27 15:16:50|27896.42|27896.42|27896.42|27896.42|27896.42|27896.42|27896.42|27896.42|0
1656343020000|2022-06-27 15:17:00|27890.9|27890.9|27890.9|27890.9|27890.9|27890.9|27890.9|27890.9|0
1656343030000|2022-06-27 15:17:10|27885.38|27885.38|27885.38|27885.38|27885.38|27885.38|27885.38|27885.38|0
1656343040000|2022-06-27 15:17:20|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|0
1656343050000|2022-06-27 15:17:30|27888.63|27888.63|27888.63|27888.63|27888.63|27888.63|27888.63|27888.63|0
1656343070000|2022-06-27 15:17:50|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|27882.12|0
1656343080000|2022-06-27 15:18:00|27887.64|27887.64|27882.12|27882.12|27887.64|27887.64|27882.12|27882.12|0
1656343090000|2022-06-27 15:18:10|27885.28|27885.28|27885.28|27885.28|27885.28|27885.28|27885.28|27885.28|0
1656343110000|2022-06-27 15:18:30|27888.53|27888.53|27888.53|27888.53|27888.53|27888.53|27888.53|27888.53|0
1656343140000|2022-06-27 15:19:00|27883.01|27883.01|27883.01|27883.01|27888.53|27888.53|27883.01|27883.01|0
1656343160000|2022-06-27 15:19:20|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|27879.76|0
1656343210000|2022-06-27 15:20:10|27876.51|27876.51|27876.51|27876.51|27876.51|27876.51|27876.51|27876.51|0
1656343220000|2022-06-27 15:20:20|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|27879.66|0
1656343240000|2022-06-27 15:20:40|27882.91|27882.91|27882.91|27882.91|27882.91|27882.91|27882.91|27882.91|0
1656343280000|2022-06-27 15:21:20|27888.43|27888.43|27885.38|27885.38|27891.68|27891.68|27885.38|27885.38|0
1656343310000|2022-06-27 15:21:50|27879.85|27879.85|27874.33|27874.33|27879.85|27879.85|27874.33|27874.33|0
1656343320000|2022-06-27 15:22:00|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27868.81|27868.81|0
1656343330000|2022-06-27 15:22:10|27874.33|27874.33|27886.16|27886.16|27886.16|27886.16|27868.81|27868.81|0
1656343340000|2022-06-27 15:22:20|27880.64|27880.64|27891.68|27891.68|27891.68|27891.68|27880.64|27880.64|0
1656343350000|2022-06-27 15:22:30|27886.16|27886.16|27886.16|27886.16|27886.16|27886.16|27886.16|27886.16|0
1656343360000|2022-06-27 15:22:40|27880.64|27880.64|27880.64|27880.64|27880.64|27880.64|27880.64|27880.64|0
1656343380000|2022-06-27 15:23:00|27874.14|27874.14|27868.62|27868.62|27874.14|27874.14|27868.62|27868.62|0
1656343410000|2022-06-27 15:23:30|27865.37|27865.37|27865.37|27865.37|27870.89|27870.89|27865.37|27865.37|0
1656343420000|2022-06-27 15:23:40|27870.89|27870.89|27865.37|27865.37|27870.89|27870.89|27865.37|27865.37|0
1656343450000|2022-06-27 15:24:10|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27870.89|27870.89|0
1656343460000|2022-06-27 15:24:20|27879.56|27879.56|27891.59|27891.59|27891.59|27891.59|27879.56|27879.56|0
1656343470000|2022-06-27 15:24:30|27888.34|27888.34|27871.77|27871.77|27888.34|27888.34|27871.77|27871.77|0
1656343480000|2022-06-27 15:24:40|27877.29|27877.29|27866.25|27866.25|27877.29|27877.29|27866.25|27866.25|0
1656343490000|2022-06-27 15:24:50|27871.77|27871.77|27871.77|27871.77|27871.77|27871.77|27871.77|27871.77|0
1656343500000|2022-06-27 15:25:00|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|0
1656343520000|2022-06-27 15:25:20|27889.12|27889.12|27889.12|27889.12|27889.12|27889.12|27889.12|27889.12|0
1656343530000|2022-06-27 15:25:30|27883.6|27883.6|27892.28|27892.28|27894.64|27894.64|27883.6|27883.6|0
1656343550000|2022-06-27 15:25:50|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1656343560000|2022-06-27 15:26:00|27903.32|27903.32|27903.32|27903.32|27903.32|27903.32|27903.32|27903.32|0
1656343570000|2022-06-27 15:26:10|27897.8|27897.8|27892.28|27892.28|27897.8|27897.8|27892.28|27892.28|0
1656343610000|2022-06-27 15:26:50|27895.43|27895.43|27895.43|27895.43|27895.43|27895.43|27895.43|27895.43|0
1656343630000|2022-06-27 15:27:10|27906.47|27906.47|27903.32|27903.32|27906.47|27906.47|27903.32|27903.32|0
1656343640000|2022-06-27 15:27:20|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1656343650000|2022-06-27 15:27:30|27914.36|27914.36|27911.2|27911.2|27914.36|27914.36|27911.2|27911.2|0
1656343660000|2022-06-27 15:27:40|27905.68|27905.68|27911.2|27911.2|27911.2|27911.2|27905.68|27905.68|0
1656343670000|2022-06-27 15:27:50|27905.68|27905.68|27905.68|27905.68|27905.68|27905.68|27905.68|27905.68|0
1656343680000|2022-06-27 15:28:00|27900.16|27900.16|27894.64|27894.64|27900.16|27900.16|27894.64|27894.64|0
1656343690000|2022-06-27 15:28:10|27905.68|27905.68|27900.16|27900.16|27905.68|27905.68|27900.16|27900.16|0
1656343710000|2022-06-27 15:28:30|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|0
1656343720000|2022-06-27 15:28:40|27908.93|27908.93|27903.41|27903.41|27908.93|27908.93|27903.41|27903.41|0
1656343730000|2022-06-27 15:28:50|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|27897.89|0
1656343740000|2022-06-27 15:29:00|27886.85|27886.85|27886.85|27886.85|27903.41|27903.41|27886.85|27886.85|0
1656343750000|2022-06-27 15:29:10|27892.37|27892.37|27908.93|27908.93|27908.93|27908.93|27892.37|27892.37|0
1656343760000|2022-06-27 15:29:20|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|27903.41|0
1656343770000|2022-06-27 15:29:30|27886.85|27886.85|27898.87|27898.87|27898.87|27898.87|27886.85|27886.85|0
1656343790000|2022-06-27 15:29:50|27893.35|27893.35|27896.6|27896.6|27896.6|27896.6|27893.35|27893.35|0
1656400530000|2022-06-28 07:15:30|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|28245.5|0
1656400560000|2022-06-28 07:16:00|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|28234.46|0
1656400580000|2022-06-28 07:16:20|28228.16|28228.16|28228.16|28228.16|28228.16|28228.16|28228.16|28228.16|0
1656400590000|2022-06-28 07:16:30|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|28233.68|0
1656400630000|2022-06-28 07:17:10|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|28222.63|0
1656400670000|2022-06-28 07:17:50|28206.07|28206.07|28211.59|28211.59|28211.59|28211.59|28200.55|28200.55|0
1656400700000|2022-06-28 07:18:20|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|28189.51|0
1656400720000|2022-06-28 07:18:40|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|28195.03|0
1656400750000|2022-06-28 07:19:10|28183.99|28183.99|28183.99|28183.99|28183.99|28183.99|28183.99|28183.99|0
1656400760000|2022-06-28 07:19:20|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|0
1656400770000|2022-06-28 07:19:30|28151.49|28151.49|28122.9|28122.9|28151.49|28151.49|28122.9|28122.9|0
1656400790000|2022-06-28 07:19:50|28106.34|28106.34|28106.34|28106.34|28106.34|28106.34|28106.34|28106.34|0
1656400820000|2022-06-28 07:20:20|28117.38|28117.38|28111.86|28111.86|28117.38|28117.38|28111.86|28111.86|0
1656400830000|2022-06-28 07:20:30|28092.94|28092.94|28087.42|28087.42|28092.94|28092.94|28087.42|28087.42|0
1656400860000|2022-06-28 07:21:00|28065.34|28065.34|28065.34|28065.34|28065.34|28065.34|28065.34|28065.34|0
1656400930000|2022-06-28 07:22:10|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|28048.77|0
1656400970000|2022-06-28 07:22:50|28009.77|28009.77|27971.12|27971.12|28009.77|28009.77|27971.12|27971.12|0
1656400980000|2022-06-28 07:23:00|27982.17|27982.17|27982.17|27982.17|27982.17|27982.17|27982.17|27982.17|0
1656401010000|2022-06-28 07:23:30|27975.66|27975.66|27975.66|27975.66|27975.66|27975.66|27975.66|27975.66|0
1656401080000|2022-06-28 07:24:40|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|27978.91|0
1656401090000|2022-06-28 07:24:50|27982.17|27982.17|27998.73|27998.73|27998.73|27998.73|27971.12|27971.12|0
1656401210000|2022-06-28 07:26:50|27987.69|27987.69|27965.6|27965.6|27993.21|27993.21|27965.6|27965.6|0
1656401230000|2022-06-28 07:27:10|27932.48|27932.48|27932.48|27932.48|27932.48|27932.48|27932.48|27932.48|0
1656401240000|2022-06-28 07:27:20|27915.92|27915.92|27903.3|27903.3|27915.92|27915.92|27903.3|27903.3|0
1656401280000|2022-06-28 07:28:00|27864.66|27864.66|27853.62|27853.62|27864.66|27864.66|27853.62|27853.62|0
1656401300000|2022-06-28 07:28:20|27864.66|27864.66|27870.18|27870.18|27870.18|27870.18|27864.66|27864.66|0
1656401310000|2022-06-28 07:28:30|27886.74|27886.74|27886.74|27886.74|27886.74|27886.74|27886.74|27886.74|0
1656401330000|2022-06-28 07:28:50|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|27881.22|0
1656401340000|2022-06-28 07:29:00|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1656401350000|2022-06-28 07:29:10|27882.51|27882.51|27882.51|27882.51|27882.51|27882.51|27882.51|27882.51|0
1656401400000|2022-06-28 07:30:00|27854.91|27854.91|27871.47|27871.47|27871.47|27871.47|27854.91|27854.91|0
1656401460000|2022-06-28 07:31:00|27861.72|27861.72|27839.64|27839.64|27861.72|27861.72|27839.64|27839.64|0
1656401470000|2022-06-28 07:31:10|27861.72|27861.72|27867.24|27867.24|27867.24|27867.24|27861.72|27861.72|0
1656401500000|2022-06-28 07:31:40|27845.16|27845.16|27845.16|27845.16|27845.16|27845.16|27845.16|27845.16|0
1656401510000|2022-06-28 07:31:50|27838.66|27838.66|27825.65|27825.65|27838.66|27838.66|27825.65|27825.65|0
1656401540000|2022-06-28 07:32:20|27828.9|27828.9|27817.86|27817.86|27828.9|27828.9|27817.86|27817.86|0
1656401550000|2022-06-28 07:32:30|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|27823.38|0
1656401610000|2022-06-28 07:33:30|27826.63|27826.63|27826.63|27826.63|27826.63|27826.63|27826.63|27826.63|0
1656401620000|2022-06-28 07:33:40|27815.59|27815.59|27815.59|27815.59|27815.59|27815.59|27815.59|27815.59|0
1656401660000|2022-06-28 07:34:20|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|27854.24|0
1656401690000|2022-06-28 07:34:50|27865.28|27865.28|27865.28|27865.28|27865.28|27865.28|27865.28|27865.28|0
1656401770000|2022-06-28 07:36:10|27843.2|27843.2|27843.2|27843.2|27843.2|27843.2|27843.2|27843.2|0
1656401780000|2022-06-28 07:36:20|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|27826.94|0
1656401810000|2022-06-28 07:36:50|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|27833.44|0
1656401840000|2022-06-28 07:37:20|27855.53|27855.53|27855.53|27855.53|27855.53|27855.53|27855.53|27855.53|0
1656401870000|2022-06-28 07:37:50|27849.22|27849.22|27849.22|27849.22|27849.22|27849.22|27849.22|27849.22|0
1656401880000|2022-06-28 07:38:00|27839.76|27839.76|27830.29|27830.29|27839.76|27839.76|27830.29|27830.29|0
1656401890000|2022-06-28 07:38:10|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|0
1656401940000|2022-06-28 07:39:00|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|27811.18|0
1656401990000|2022-06-28 07:39:50|27761.49|27761.49|27761.49|27761.49|27761.49|27761.49|27761.49|27761.49|0
1656402140000|2022-06-28 07:42:20|27772.53|27772.53|27744.15|27744.15|27772.53|27772.53|27744.15|27744.15|0
1656402150000|2022-06-28 07:42:30|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|27749.67|0
1656402160000|2022-06-28 07:42:40|27752.82|27752.82|27752.82|27752.82|27752.82|27752.82|27752.82|27752.82|0
1656402170000|2022-06-28 07:42:50|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|0
1656402180000|2022-06-28 07:43:00|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|27750.46|0
1656402210000|2022-06-28 07:43:30|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|0
1656402250000|2022-06-28 07:44:10|27756.77|27756.77|27756.77|27756.77|27756.77|27756.77|27756.77|27756.77|0
1656402300000|2022-06-28 07:45:00|27729.16|27729.16|27678.12|27678.12|27729.16|27729.16|27667.08|27667.08|0
1656402320000|2022-06-28 07:45:20|27674.97|27674.97|27674.97|27674.97|27674.97|27674.97|27674.97|27674.97|0
1656402340000|2022-06-28 07:45:40|27697.05|27697.05|27700.2|27700.2|27700.2|27700.2|27697.05|27697.05|0
1656402360000|2022-06-28 07:46:00|27709.66|27709.66|27706.51|27706.51|27709.66|27709.66|27697.05|27697.05|0
1656402370000|2022-06-28 07:46:10|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|27712.03|0
1656402380000|2022-06-28 07:46:20|27718.34|27718.34|27723.86|27723.86|27723.86|27723.86|27718.34|27718.34|0
1656402390000|2022-06-28 07:46:30|27739.63|27739.63|27739.63|27739.63|27739.63|27739.63|27739.63|27739.63|0
1656402420000|2022-06-28 07:47:00|27749.38|27749.38|27784.46|27784.46|27784.46|27784.46|27749.38|27749.38|0
1656402440000|2022-06-28 07:47:20|27797.08|27797.08|27787.62|27787.62|27797.08|27797.08|27787.62|27787.62|0
1656402470000|2022-06-28 07:47:50|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|27781.31|0
1656402480000|2022-06-28 07:48:00|27770.27|27770.27|27770.27|27770.27|27770.27|27770.27|27770.27|27770.27|0
1656402510000|2022-06-28 07:48:30|27775.79|27775.79|27775.79|27775.79|27775.79|27775.79|27775.79|27775.79|0
1656402690000|2022-06-28 07:51:30|27753.71|27753.71|27778.15|27778.15|27778.15|27778.15|27753.71|27753.71|0
1656402710000|2022-06-28 07:51:50|27797.08|27797.08|27800.23|27800.23|27800.23|27800.23|27797.08|27797.08|0
1656402720000|2022-06-28 07:52:00|27797.08|27797.08|27802.6|27802.6|27802.6|27802.6|27797.08|27797.08|0
1656402730000|2022-06-28 07:52:10|27799.44|27799.44|27799.44|27799.44|27799.44|27799.44|27799.44|27799.44|0
1656402740000|2022-06-28 07:52:20|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|27802.6|0
1656402750000|2022-06-28 07:52:30|27818.37|27818.37|27818.37|27818.37|27818.37|27818.37|27818.37|27818.37|0
1656402780000|2022-06-28 07:53:00|27837.29|27837.29|27851.48|27851.48|27851.48|27851.48|27837.29|27837.29|0
1656402790000|2022-06-28 07:53:10|27867.74|27867.74|27867.74|27867.74|27867.74|27867.74|27867.74|27867.74|0
1656402810000|2022-06-28 07:53:30|27870.99|27870.99|27870.99|27870.99|27870.99|27870.99|27870.99|27870.99|0
1656402820000|2022-06-28 07:53:40|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|0
1656402830000|2022-06-28 07:53:50|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|27864.68|0
1656402840000|2022-06-28 07:54:00|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|27875.72|0
1656402850000|2022-06-28 07:54:10|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|27897.8|0
1656402900000|2022-06-28 07:55:00|27885.19|27885.19|27882.03|27882.03|27885.19|27885.19|27882.03|27882.03|0
1656402920000|2022-06-28 07:55:20|27887.55|27887.55|27887.55|27887.55|27887.55|27887.55|27887.55|27887.55|0
1656402930000|2022-06-28 07:55:30|27881.24|27881.24|27870.2|27870.2|27881.24|27881.24|27870.2|27870.2|0
1656402970000|2022-06-28 07:56:10|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|0
1656403000000|2022-06-28 07:56:40|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|27849.1|0
1656403040000|2022-06-28 07:57:20|27842.8|27842.8|27842.8|27842.8|27842.8|27842.8|27842.8|27842.8|0
1656403060000|2022-06-28 07:57:40|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|27833.04|0
1656403100000|2022-06-28 07:58:20|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|0
1656403110000|2022-06-28 07:58:30|27871.69|27871.69|27877.99|27877.99|27877.99|27877.99|27871.69|27871.69|0
1656403140000|2022-06-28 07:59:00|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|0
1656403150000|2022-06-28 07:59:10|27878.98|27878.98|27891|27891|27891|27891|27878.98|27878.98|0
1656403300000|2022-06-28 08:01:40|27902.04|27902.04|27902.04|27902.04|27902.04|27902.04|27902.04|27902.04|0
1656403310000|2022-06-28 08:01:50|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|27913.08|0
1656403320000|2022-06-28 08:02:00|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|27919.39|0
1656403340000|2022-06-28 08:02:20|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|0
1656403370000|2022-06-28 08:02:50|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|27962.26|0
1656403410000|2022-06-28 08:03:30|27973.3|27973.3|27973.3|27973.3|27973.3|27973.3|27973.3|27973.3|0
1656403440000|2022-06-28 08:04:00|27950.55|27950.55|27945.03|27945.03|27950.55|27950.55|27945.03|27945.03|0
1656403450000|2022-06-28 08:04:10|27961.59|27961.59|27967.11|27967.11|27967.11|27967.11|27961.59|27961.59|0
1656403470000|2022-06-28 08:04:30|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|0
1656403480000|2022-06-28 08:04:40|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|0
1656403500000|2022-06-28 08:05:00|27967.71|27967.71|27967.71|27967.71|27967.71|27967.71|27967.71|27967.71|0
1656403520000|2022-06-28 08:05:20|27951.15|27951.15|27951.15|27951.15|27951.15|27951.15|27951.15|27951.15|0
1656403570000|2022-06-28 08:06:10|27947.9|27947.9|27947.9|27947.9|27947.9|27947.9|27947.9|27947.9|0
1656403580000|2022-06-28 08:06:20|27958.94|27958.94|27958.94|27958.94|27958.94|27958.94|27958.94|27958.94|0
1656403590000|2022-06-28 08:06:30|27955.69|27955.69|27928.88|27928.88|27955.69|27955.69|27928.88|27928.88|0
1656403600000|2022-06-28 08:06:40|27934.4|27934.4|27934.4|27934.4|27934.4|27934.4|27934.4|27934.4|0
1656403610000|2022-06-28 08:06:50|27939.92|27939.92|27939.92|27939.92|27939.92|27939.92|27939.92|27939.92|0
1656403620000|2022-06-28 08:07:00|27943.07|27943.07|27943.07|27943.07|27943.07|27943.07|27943.07|27943.07|0
1656403640000|2022-06-28 08:07:20|27948.59|27948.59|27948.59|27948.59|27948.59|27948.59|27948.59|27948.59|0
1656403680000|2022-06-28 08:08:00|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|27945.34|0
1656403700000|2022-06-28 08:08:20|27948.59|27948.59|27945.44|27945.44|27948.59|27948.59|27945.44|27945.44|0
1656403710000|2022-06-28 08:08:30|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|0
1656403720000|2022-06-28 08:08:40|27932.82|27932.82|27929.67|27929.67|27932.82|27932.82|27923.36|27923.36|0
1656403730000|2022-06-28 08:08:50|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|0
1656403750000|2022-06-28 08:09:10|27929.67|27929.67|27918.63|27918.63|27929.67|27929.67|27918.63|27918.63|0
1656403780000|2022-06-28 08:09:40|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|0
1656403880000|2022-06-28 08:11:20|27951.75|27951.75|27968.31|27968.31|27968.31|27968.31|27951.75|27951.75|0
1656403890000|2022-06-28 08:11:30|27962.79|27962.79|27973.83|27973.83|27973.83|27973.83|27957.27|27957.27|0
1656403900000|2022-06-28 08:11:40|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|0
1656403910000|2022-06-28 08:11:50|27981.72|27981.72|27981.72|27981.72|27981.72|27981.72|27981.72|27981.72|0
1656403960000|2022-06-28 08:12:40|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|27976.2|0
1656403980000|2022-06-28 08:13:00|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|27959.64|0
1656404010000|2022-06-28 08:13:30|27970.68|27970.68|27970.68|27970.68|27970.68|27970.68|27970.68|27970.68|0
1656404090000|2022-06-28 08:14:50|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|0
1656404150000|2022-06-28 08:15:50|27980.93|27980.93|27980.93|27980.93|27980.93|27980.93|27980.93|27980.93|0
1656404280000|2022-06-28 08:18:00|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|27958.84|0
1656404290000|2022-06-28 08:18:10|27947.8|27947.8|27947.8|27947.8|27947.8|27947.8|27947.8|27947.8|0
1656404340000|2022-06-28 08:19:00|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|27953.32|0
1656404380000|2022-06-28 08:19:40|27940.71|27940.71|27940.71|27940.71|27940.71|27940.71|27940.71|27940.71|0
1656404390000|2022-06-28 08:19:50|27951.75|27951.75|27951.75|27951.75|27951.75|27951.75|27951.75|27951.75|0
1656404440000|2022-06-28 08:20:40|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|27964.75|0
1656404550000|2022-06-28 08:22:30|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|27975.79|0
1656404600000|2022-06-28 08:23:20|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|27986.83|0
1656404620000|2022-06-28 08:23:40|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|27993.33|0
1656404630000|2022-06-28 08:23:50|27987.81|27987.81|27987.81|27987.81|27987.81|27987.81|27987.81|27987.81|0
1656404640000|2022-06-28 08:24:00|27981.31|27981.31|27981.31|27981.31|27981.31|27981.31|27981.31|27981.31|0
1656404680000|2022-06-28 08:24:40|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|27959.23|0
1656404720000|2022-06-28 08:25:20|27970.27|27970.27|27975.79|27975.79|27975.79|27975.79|27970.27|27970.27|0
1656404830000|2022-06-28 08:27:10|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|27979.04|0
1656404900000|2022-06-28 08:28:20|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|27990.08|0
1656404910000|2022-06-28 08:28:30|27984.56|27984.56|27984.56|27984.56|27984.56|27984.56|27984.56|27984.56|0
1656404980000|2022-06-28 08:29:40|27979.04|27979.04|27973.52|27973.52|27979.04|27979.04|27973.52|27973.52|0
1656405000000|2022-06-28 08:30:00|27982.98|27982.98|27976.68|27976.68|27982.98|27982.98|27976.68|27976.68|0
1656405110000|2022-06-28 08:31:50|27982.2|27982.2|27987.72|27987.72|27987.72|27987.72|27982.2|27982.2|0
1656405150000|2022-06-28 08:32:30|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|27998.76|0
1656405240000|2022-06-28 08:34:00|28020.84|28020.84|28020.84|28020.84|28020.84|28020.84|28020.84|28020.84|0
1656405250000|2022-06-28 08:34:10|28027.34|28027.34|28020.84|28020.84|28027.34|28027.34|28020.84|28020.84|0
1656405290000|2022-06-28 08:34:50|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|0
1656405310000|2022-06-28 08:35:10|28012.07|28012.07|27999.07|27999.07|28012.07|28012.07|27999.07|27999.07|0
1656405320000|2022-06-28 08:35:20|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|27988.03|0
1656405360000|2022-06-28 08:36:00|27999.07|27999.07|27999.07|27999.07|27999.07|27999.07|27999.07|27999.07|0
1656405380000|2022-06-28 08:36:20|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|28010.11|0
1656405410000|2022-06-28 08:36:50|28026.36|28026.36|28026.36|28026.36|28026.36|28026.36|28026.36|28026.36|0
1656405450000|2022-06-28 08:37:30|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|0
1656405480000|2022-06-28 08:38:00|28014.53|28014.53|28020.05|28020.05|28020.05|28020.05|28014.53|28014.53|0
1656405500000|2022-06-28 08:38:20|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|0
1656405550000|2022-06-28 08:39:10|28030.11|28030.11|28030.11|28030.11|28030.11|28030.11|28030.11|28030.11|0
1656405570000|2022-06-28 08:39:30|28039.86|28039.86|28036.61|28036.61|28039.86|28039.86|28036.61|28036.61|0
1656405590000|2022-06-28 08:39:50|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|0
1656405630000|2022-06-28 08:40:30|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|28050.91|0
1656405640000|2022-06-28 08:40:40|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|0
1656405650000|2022-06-28 08:40:50|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|28053.18|0
1656405740000|2022-06-28 08:42:20|28058.7|28058.7|28058.7|28058.7|28058.7|28058.7|28058.7|28058.7|0
1656405780000|2022-06-28 08:43:00|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|28047.65|0
1656405970000|2022-06-28 08:46:10|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|28031.09|0
1656406050000|2022-06-28 08:47:30|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|28020.05|0
1656406100000|2022-06-28 08:48:20|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|0
1656406160000|2022-06-28 08:49:20|27975.1|27975.1|27975.1|27975.1|27975.1|27975.1|27975.1|27975.1|0
1656406180000|2022-06-28 08:49:40|27971.95|27971.95|27971.95|27971.95|27971.95|27971.95|27971.95|27971.95|0
1656406190000|2022-06-28 08:49:50|27977.47|27977.47|27985.36|27985.36|27988.51|27988.51|27977.47|27977.47|0
1656406230000|2022-06-28 08:50:30|28001.12|28001.12|27994.82|27994.82|28001.12|28001.12|27994.82|27994.82|0
1656406260000|2022-06-28 08:51:00|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|27991.66|0
1656406280000|2022-06-28 08:51:20|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|28002.7|0
1656406290000|2022-06-28 08:51:30|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|28013.74|0
1656406360000|2022-06-28 08:52:40|28035.83|28035.83|28035.83|28035.83|28035.83|28035.83|28035.83|28035.83|0
1656406380000|2022-06-28 08:53:00|28030.31|28030.31|28035.83|28035.83|28035.83|28035.83|28030.31|28030.31|0
1656406390000|2022-06-28 08:53:10|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|0
1656406400000|2022-06-28 08:53:20|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|28063.43|0
1656406420000|2022-06-28 08:53:40|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|28057.91|0
1656406560000|2022-06-28 08:56:00|28064.41|28064.41|28075.45|28075.45|28075.45|28075.45|28064.41|28064.41|0
1656406580000|2022-06-28 08:56:20|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|0
1656406600000|2022-06-28 08:56:40|28074.47|28074.47|28074.47|28074.47|28074.47|28074.47|28074.47|28074.47|0
1656406730000|2022-06-28 08:58:50|28079.99|28079.99|28085.51|28085.51|28085.51|28085.51|28079.99|28079.99|0
1656406760000|2022-06-28 08:59:20|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|28079.99|0
1656406780000|2022-06-28 08:59:40|28076.84|28076.84|28063.83|28063.83|28076.84|28076.84|28063.83|28063.83|0
1656406800000|2022-06-28 09:00:00|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|28073.3|0
1656406810000|2022-06-28 09:00:10|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|0
1656406830000|2022-06-28 09:00:30|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|0
1656406850000|2022-06-28 09:00:50|28090.84|28090.84|28085.32|28085.32|28090.84|28090.84|28079.8|28079.8|0
1656406860000|2022-06-28 09:01:00|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|28079.8|0
1656406910000|2022-06-28 09:01:50|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|28076.55|0
1656406950000|2022-06-28 09:02:30|28087.59|28087.59|28087.59|28087.59|28087.59|28087.59|28087.59|28087.59|0
1656406990000|2022-06-28 09:03:10|28093.11|28093.11|28093.11|28093.11|28093.11|28093.11|28093.11|28093.11|0
1656407000000|2022-06-28 09:03:20|28098.63|28098.63|28126.23|28126.23|28126.23|28126.23|28098.63|28098.63|0
1656407010000|2022-06-28 09:03:30|28132.73|28132.73|28154.81|28154.81|28154.81|28154.81|28132.73|28132.73|0
1656407040000|2022-06-28 09:04:00|28161.12|28161.12|28157.97|28157.97|28161.12|28161.12|28157.97|28157.97|0
1656407050000|2022-06-28 09:04:10|28141.41|28141.41|28135.89|28135.89|28141.41|28141.41|28135.89|28135.89|0
1656407130000|2022-06-28 09:05:30|28142.39|28142.39|28135.89|28135.89|28142.39|28142.39|28135.89|28135.89|0
1656407150000|2022-06-28 09:05:50|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|0
1656407270000|2022-06-28 09:07:50|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|0
1656407290000|2022-06-28 09:08:10|28130.36|28130.36|28130.36|28130.36|28130.36|28130.36|28130.36|28130.36|0
1656407310000|2022-06-28 09:08:30|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|28119.32|0
1656407350000|2022-06-28 09:09:10|28130.36|28130.36|28155.6|28155.6|28155.6|28155.6|28130.36|28130.36|0
1656407370000|2022-06-28 09:09:30|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|28158.85|0
1656407380000|2022-06-28 09:09:40|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|0
1656407390000|2022-06-28 09:09:50|28150.17|28150.17|28150.17|28150.17|28150.17|28150.17|28150.17|28150.17|0
1656407400000|2022-06-28 09:10:00|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|28143.86|0
1656407430000|2022-06-28 09:10:30|28154.91|28154.91|28160.43|28160.43|28160.43|28160.43|28154.91|28154.91|0
1656407450000|2022-06-28 09:10:50|28166.93|28166.93|28160.43|28160.43|28166.93|28166.93|28160.43|28160.43|0
1656407490000|2022-06-28 09:11:30|28149.38|28149.38|28149.38|28149.38|28149.38|28149.38|28149.38|28149.38|0
1656407550000|2022-06-28 09:12:30|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|28154.91|0
1656407600000|2022-06-28 09:13:20|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|28160.43|0
1656407650000|2022-06-28 09:14:10|28153.92|28153.92|28150.67|28150.67|28153.92|28153.92|28150.67|28150.67|0
1656407680000|2022-06-28 09:14:40|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|28145.15|0
1656407720000|2022-06-28 09:15:20|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|28138.85|0
1656407730000|2022-06-28 09:15:30|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|28135.69|0
1656407810000|2022-06-28 09:16:50|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|0
1656407850000|2022-06-28 09:17:30|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|28107.11|0
1656407880000|2022-06-28 09:18:00|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|28100.8|0
1656407910000|2022-06-28 09:18:30|28107.3|28107.3|28107.3|28107.3|28107.3|28107.3|28107.3|28107.3|0
1656407960000|2022-06-28 09:19:20|28113.8|28113.8|28091.72|28091.72|28113.8|28113.8|28091.72|28091.72|0
1656407980000|2022-06-28 09:19:40|28102.76|28102.76|28102.76|28102.76|28102.76|28102.76|28102.76|28102.76|0
1656408000000|2022-06-28 09:20:00|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|28108.28|0
1656408010000|2022-06-28 09:20:10|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|28124.84|0
1656408030000|2022-06-28 09:20:30|28141.41|28141.41|28141.41|28141.41|28141.41|28141.41|28141.41|28141.41|0
1656408050000|2022-06-28 09:20:50|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|28152.45|0
1656408090000|2022-06-28 09:21:30|28157.97|28157.97|28157.97|28157.97|28157.97|28157.97|28157.97|28157.97|0
1656408110000|2022-06-28 09:21:50|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|28141.71|0
1656408130000|2022-06-28 09:22:10|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|28138.56|0
1656408230000|2022-06-28 09:23:50|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|0
1656408270000|2022-06-28 09:24:30|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|28118.06|0
1656408300000|2022-06-28 09:25:00|28114.9|28114.9|28105.44|28105.44|28114.9|28114.9|28105.44|28105.44|0
1656408310000|2022-06-28 09:25:10|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|28111.75|0
1656408360000|2022-06-28 09:26:00|28105.44|28105.44|28105.44|28105.44|28105.44|28105.44|28105.44|28105.44|0
1656408390000|2022-06-28 09:26:30|28108.6|28108.6|28108.6|28108.6|28108.6|28108.6|28108.6|28108.6|0
1656408440000|2022-06-28 09:27:20|28115.1|28115.1|28111.85|28111.85|28115.1|28115.1|28111.85|28111.85|0
1656408450000|2022-06-28 09:27:30|28118.15|28118.15|28118.15|28118.15|28118.15|28118.15|28118.15|28118.15|0
1656408510000|2022-06-28 09:28:30|28134.41|28134.41|28128.89|28128.89|28134.41|28134.41|28128.89|28128.89|0
1656408580000|2022-06-28 09:29:40|28116.27|28116.27|28109.96|28109.96|28116.27|28116.27|28109.96|28109.96|0
1656408590000|2022-06-28 09:29:50|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|0
1656408640000|2022-06-28 09:30:40|28097.94|28097.94|28081.38|28081.38|28097.94|28097.94|28081.38|28081.38|0
1656408660000|2022-06-28 09:31:00|28084.53|28084.53|28084.53|28084.53|28084.53|28084.53|28084.53|28084.53|0
1656408670000|2022-06-28 09:31:10|28101.1|28101.1|28128.7|28128.7|28128.7|28128.7|28101.1|28101.1|0
1656408690000|2022-06-28 09:31:30|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|28135.01|0
1656408700000|2022-06-28 09:31:40|28118.44|28118.44|28118.44|28118.44|28118.44|28118.44|28118.44|28118.44|0
1656408710000|2022-06-28 09:31:50|28115.19|28115.19|28126.23|28126.23|28126.23|28126.23|28115.19|28115.19|0
1656408720000|2022-06-28 09:32:00|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|28129.49|0
1656408730000|2022-06-28 09:32:10|28135.99|28135.99|28100.9|28100.9|28135.99|28135.99|28100.9|28100.9|0
1656408770000|2022-06-28 09:32:50|28095.38|28095.38|28134.02|28134.02|28134.02|28134.02|28095.38|28095.38|0
1656408790000|2022-06-28 09:33:10|28130.77|28130.77|28115|28115|28130.77|28130.77|28108.69|28108.69|0
1656408800000|2022-06-28 09:33:20|28109.48|28109.48|28115|28115|28115|28115|28106.23|28106.23|0
1656408810000|2022-06-28 09:33:30|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|28111.85|0
1656408820000|2022-06-28 09:33:40|28078.72|28078.72|28078.72|28078.72|28078.72|28078.72|28078.72|28078.72|0
1656408830000|2022-06-28 09:33:50|28075.57|28075.57|28075.57|28075.57|28075.57|28075.57|28075.57|28075.57|0
1656408850000|2022-06-28 09:34:10|28070.05|28070.05|28064.53|28064.53|28070.05|28070.05|28064.53|28064.53|0
1656408890000|2022-06-28 09:34:50|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|28047.97|0
1656408900000|2022-06-28 09:35:00|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|0
1656408950000|2022-06-28 09:35:50|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|0
1656408970000|2022-06-28 09:36:10|28046.99|28046.99|28041.47|28041.47|28046.99|28046.99|28041.47|28041.47|0
1656408980000|2022-06-28 09:36:20|28046.99|28046.99|28046.99|28046.99|28046.99|28046.99|28046.99|28046.99|0
1656408990000|2022-06-28 09:36:30|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|28052.51|0
1656409000000|2022-06-28 09:36:40|28030.43|28030.43|28019.38|28019.38|28030.43|28030.43|28019.38|28019.38|0
1656409010000|2022-06-28 09:36:50|28013.86|28013.86|28013.86|28013.86|28013.86|28013.86|28013.86|28013.86|0
1656409050000|2022-06-28 09:37:30|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|28010.71|0
1656409100000|2022-06-28 09:38:20|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|27994.15|0
1656409130000|2022-06-28 09:38:50|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|27988.63|0
1656409160000|2022-06-28 09:39:20|27985.38|27985.38|27985.38|27985.38|27985.38|27985.38|27985.38|27985.38|0
1656409170000|2022-06-28 09:39:30|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|0
1656409190000|2022-06-28 09:39:50|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|27976.61|0
1656409210000|2022-06-28 09:40:10|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|27982.13|0
1656409290000|2022-06-28 09:41:30|27975.63|27975.63|27982.13|27982.13|27982.13|27982.13|27975.63|27975.63|0
1656409420000|2022-06-28 09:43:40|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|0
1656409470000|2022-06-28 09:44:30|27939.25|27939.25|27939.25|27939.25|27939.25|27939.25|27939.25|27939.25|0
1656409490000|2022-06-28 09:44:50|27932.94|27932.94|27932.94|27932.94|27932.94|27932.94|27932.94|27932.94|0
1656409570000|2022-06-28 09:46:10|27927.42|27927.42|27916.38|27916.38|27927.42|27927.42|27916.38|27916.38|0
1656409630000|2022-06-28 09:47:10|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|0
1656409670000|2022-06-28 09:47:50|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1656409680000|2022-06-28 09:48:00|27929|27929|27945.56|27945.56|27945.56|27945.56|27929|27929|0
1656409700000|2022-06-28 09:48:20|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|0
1656409800000|2022-06-28 09:50:00|27978.68|27978.68|27978.68|27978.68|27978.68|27978.68|27978.68|27978.68|0
1656409930000|2022-06-28 09:52:10|28000.76|28000.76|28000.76|28000.76|28000.76|28000.76|28000.76|28000.76|0
1656409980000|2022-06-28 09:53:00|28011.81|28011.81|28011.81|28011.81|28011.81|28011.81|28011.81|28011.81|0
1656410000000|2022-06-28 09:53:20|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|28028.06|0
1656410040000|2022-06-28 09:54:00|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1656410080000|2022-06-28 09:54:40|28011.5|28011.5|28011.5|28011.5|28011.5|28011.5|28011.5|28011.5|0
1656410100000|2022-06-28 09:55:00|28000.46|28000.46|28000.46|28000.46|28000.46|28000.46|28000.46|28000.46|0
1656410110000|2022-06-28 09:55:10|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|28003.61|0
1656410220000|2022-06-28 09:57:00|27998.09|27998.09|27998.09|27998.09|27998.09|27998.09|27998.09|27998.09|0
1656410370000|2022-06-28 09:59:30|27985.47|27985.47|27974.43|27974.43|27985.47|27985.47|27974.43|27974.43|0
1656410390000|2022-06-28 09:59:50|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|27951.68|0
1656410460000|2022-06-28 10:01:00|27946.16|27946.16|27946.16|27946.16|27946.16|27946.16|27946.16|27946.16|0
1656410640000|2022-06-28 10:04:00|27955.91|27955.91|27966.95|27966.95|27966.95|27966.95|27955.91|27955.91|0
1656410780000|2022-06-28 10:06:20|27976.7|27976.7|27976.7|27976.7|27976.7|27976.7|27976.7|27976.7|0
1656410820000|2022-06-28 10:07:00|27979.95|27979.95|27986.46|27986.46|27986.46|27986.46|27979.95|27979.95|0
1656410880000|2022-06-28 10:08:00|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|27969.89|0
1656410960000|2022-06-28 10:09:20|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|27953.33|0
1656410990000|2022-06-28 10:09:50|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|27956.49|0
1656411060000|2022-06-28 10:11:00|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|27923.36|0
1656411180000|2022-06-28 10:13:00|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|27903.86|0
1656411190000|2022-06-28 10:13:10|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|27920.42|0
1656411200000|2022-06-28 10:13:20|27936.98|27936.98|27936.98|27936.98|27936.98|27936.98|27936.98|27936.98|0
1656411210000|2022-06-28 10:13:30|27933.83|27933.83|27933.83|27933.83|27933.83|27933.83|27933.83|27933.83|0
1656411250000|2022-06-28 10:14:10|27928.31|27928.31|27925.06|27925.06|27928.31|27928.31|27925.06|27925.06|0
1656411370000|2022-06-28 10:16:10|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|27919.54|0
1656411530000|2022-06-28 10:18:50|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|27916.38|0
1656411580000|2022-06-28 10:19:40|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|27905.34|0
1656411590000|2022-06-28 10:19:50|27894.3|27894.3|27894.3|27894.3|27894.3|27894.3|27894.3|27894.3|0
1656411610000|2022-06-28 10:20:10|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|0
1656411620000|2022-06-28 10:20:20|27871.64|27871.64|27871.64|27871.64|27871.64|27871.64|27871.64|27871.64|0
1656411660000|2022-06-28 10:21:00|27877.16|27877.16|27877.16|27877.16|27877.16|27877.16|27877.16|27877.16|0
1656411750000|2022-06-28 10:22:30|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|27888.21|0
1656411770000|2022-06-28 10:22:50|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|27897.96|0
1656411850000|2022-06-28 10:24:10|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|0
1656412020000|2022-06-28 10:27:00|27914.52|27914.52|27914.52|27914.52|27914.52|27914.52|27914.52|27914.52|0
1656412070000|2022-06-28 10:27:50|27927.13|27927.13|27908.21|27908.21|27927.13|27927.13|27908.21|27908.21|0
1656412160000|2022-06-28 10:29:20|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|27913.73|0
1656412190000|2022-06-28 10:29:50|27930.29|27930.29|27930.29|27930.29|27930.29|27930.29|27930.29|27930.29|0
1656412200000|2022-06-28 10:30:00|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|27919.25|0
1656412260000|2022-06-28 10:31:00|27909.79|27909.79|27909.79|27909.79|27909.79|27909.79|27909.79|27909.79|0
1656412290000|2022-06-28 10:31:30|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|27926.35|0
1656412330000|2022-06-28 10:32:10|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|0
1656412360000|2022-06-28 10:32:40|27929.51|27929.51|27929.51|27929.51|27929.51|27929.51|27929.51|27929.51|0
1656412430000|2022-06-28 10:33:50|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|0
1656412440000|2022-06-28 10:34:00|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|27926.16|0
1656412450000|2022-06-28 10:34:10|27942.72|27942.72|27937.2|27937.2|27942.72|27942.72|27937.2|27937.2|0
1656412490000|2022-06-28 10:34:50|27942.72|27942.72|27942.72|27942.72|27942.72|27942.72|27942.72|27942.72|0
1656412500000|2022-06-28 10:35:00|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|27931.68|0
1656412590000|2022-06-28 10:36:30|27904.08|27904.08|27904.08|27904.08|27904.08|27904.08|27904.08|27904.08|0
1656412700000|2022-06-28 10:38:20|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|0
1656412740000|2022-06-28 10:39:00|27899.34|27899.34|27899.34|27899.34|27899.34|27899.34|27899.34|27899.34|0
1656412780000|2022-06-28 10:39:40|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|27910.38|0
1656412810000|2022-06-28 10:40:10|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|0
1656412870000|2022-06-28 10:41:10|27922.81|27922.81|27929.11|27929.11|27929.11|27929.11|27919.65|27919.65|0
1656412880000|2022-06-28 10:41:20|27935.42|27935.42|27935.42|27935.42|27935.42|27935.42|27935.42|27935.42|0
1656412890000|2022-06-28 10:41:30|27932.27|27932.27|27921.23|27921.23|27932.27|27932.27|27921.23|27921.23|0
1656412930000|2022-06-28 10:42:10|27918.07|27918.07|27918.07|27918.07|27918.07|27918.07|27918.07|27918.07|0
1656412960000|2022-06-28 10:42:40|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|0
1656412970000|2022-06-28 10:42:50|27902.3|27902.3|27902.3|27902.3|27902.3|27902.3|27902.3|27902.3|0
1656412990000|2022-06-28 10:43:10|27885.74|27885.74|27885.74|27885.74|27885.74|27885.74|27885.74|27885.74|0
1656413060000|2022-06-28 10:44:20|27896.78|27896.78|27918.86|27918.86|27918.86|27918.86|27896.78|27896.78|0
1656413090000|2022-06-28 10:44:50|27925.37|27925.37|27925.37|27925.37|27925.37|27925.37|27925.37|27925.37|0
1656413100000|2022-06-28 10:45:00|27919.85|27919.85|27925.37|27925.37|27925.37|27925.37|27919.85|27919.85|0
1656413140000|2022-06-28 10:45:40|27930.89|27930.89|27936.41|27936.41|27936.41|27936.41|27930.89|27930.89|0
1656413170000|2022-06-28 10:46:10|27930.89|27930.89|27930.89|27930.89|27930.89|27930.89|27930.89|27930.89|0
1656413190000|2022-06-28 10:46:30|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|0
1656413220000|2022-06-28 10:47:00|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|0
1656413280000|2022-06-28 10:48:00|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1656413350000|2022-06-28 10:49:10|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|0
1656413420000|2022-06-28 10:50:20|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1656413560000|2022-06-28 10:52:40|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|27958.49|0
1656413570000|2022-06-28 10:52:50|27952.97|27952.97|27941.93|27941.93|27952.97|27952.97|27941.93|27941.93|0
1656413670000|2022-06-28 10:54:30|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|27936.41|0
1656413700000|2022-06-28 10:55:00|27942.71|27942.71|27936.41|27936.41|27942.71|27942.71|27936.41|27936.41|0
1656413800000|2022-06-28 10:56:40|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1656413820000|2022-06-28 10:57:00|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|27948.43|0
1656413850000|2022-06-28 10:57:30|27945.27|27945.27|27945.27|27945.27|27945.27|27945.27|27945.27|27945.27|0
1656413950000|2022-06-28 10:59:10|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|0
1656413960000|2022-06-28 10:59:20|27936.6|27936.6|27936.6|27936.6|27936.6|27936.6|27936.6|27936.6|0
1656414000000|2022-06-28 11:00:00|27933.45|27933.45|27930.2|27930.2|27936.6|27936.6|27930.2|27930.2|0
1656414010000|2022-06-28 11:00:10|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|27933.45|0
1656414090000|2022-06-28 11:01:30|27922.41|27922.41|27922.41|27922.41|27922.41|27922.41|27922.41|27922.41|0
1656414190000|2022-06-28 11:03:10|27905.84|27905.84|27905.84|27905.84|27905.84|27905.84|27905.84|27905.84|0
1656414390000|2022-06-28 11:06:30|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|27892.84|0
1656414630000|2022-06-28 11:10:30|27886.34|27886.34|27886.34|27886.34|27886.34|27886.34|27886.34|27886.34|0
1656414640000|2022-06-28 11:10:40|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|27880.82|0
1656414710000|2022-06-28 11:11:50|27884.07|27884.07|27884.07|27884.07|27884.07|27884.07|27884.07|27884.07|0
1656414760000|2022-06-28 11:12:40|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|0
1656414810000|2022-06-28 11:13:30|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|27903.88|0
1656414840000|2022-06-28 11:14:00|27907.13|27907.13|27907.13|27907.13|27907.13|27907.13|27907.13|27907.13|0
1656414890000|2022-06-28 11:14:50|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1656414940000|2022-06-28 11:15:40|27875.3|27875.3|27875.3|27875.3|27875.3|27875.3|27875.3|27875.3|0
1656414960000|2022-06-28 11:16:00|27868.99|27868.99|27868.99|27868.99|27868.99|27868.99|27868.99|27868.99|0
1656414980000|2022-06-28 11:16:20|27863.47|27863.47|27863.47|27863.47|27863.47|27863.47|27863.47|27863.47|0
1656415000000|2022-06-28 11:16:40|27860.32|27860.32|27854.01|27854.01|27860.32|27860.32|27854.01|27854.01|0
1656415230000|2022-06-28 11:20:30|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|27857.26|0
1656415260000|2022-06-28 11:21:00|27862.78|27862.78|27862.78|27862.78|27862.78|27862.78|27862.78|27862.78|0
1656415270000|2022-06-28 11:21:10|27868.3|27868.3|27871.55|27871.55|27871.55|27871.55|27868.3|27868.3|0
1656415310000|2022-06-28 11:21:50|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|27874.8|0
1656415340000|2022-06-28 11:22:20|27861.8|27861.8|27865.05|27865.05|27865.05|27865.05|27852.05|27852.05|0
1656415360000|2022-06-28 11:22:40|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|27868.2|0
1656415370000|2022-06-28 11:22:50|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|0
1656415430000|2022-06-28 11:23:50|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|0
1656415450000|2022-06-28 11:24:10|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|0
1656415460000|2022-06-28 11:24:20|27888.9|27888.9|27888.9|27888.9|27888.9|27888.9|27888.9|27888.9|0
1656415510000|2022-06-28 11:25:10|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|0
1656415650000|2022-06-28 11:27:30|27869.09|27869.09|27869.09|27869.09|27869.09|27869.09|27869.09|27869.09|0
1656415660000|2022-06-28 11:27:40|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|27875.59|0
1656415670000|2022-06-28 11:27:50|27882.09|27882.09|27882.09|27882.09|27882.09|27882.09|27882.09|27882.09|0
1656415680000|2022-06-28 11:28:00|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|0
1656415700000|2022-06-28 11:28:20|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|0
1656415710000|2022-06-28 11:28:30|27885.34|27885.34|27882.09|27882.09|27885.34|27885.34|27882.09|27882.09|0
1656415740000|2022-06-28 11:29:00|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|27887.61|0
1656415800000|2022-06-28 11:30:00|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|0
1656415900000|2022-06-28 11:31:40|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|0
1656416110000|2022-06-28 11:35:10|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|27890.86|0
1656416180000|2022-06-28 11:36:20|27896.38|27896.38|27896.38|27896.38|27896.38|27896.38|27896.38|27896.38|0
1656416280000|2022-06-28 11:38:00|27901.9|27901.9|27901.9|27901.9|27901.9|27901.9|27901.9|27901.9|0
1656416390000|2022-06-28 11:39:50|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|0
1656416490000|2022-06-28 11:41:30|27907.42|27907.42|27901.9|27901.9|27907.42|27907.42|27901.9|27901.9|0
1656416650000|2022-06-28 11:44:10|27895.4|27895.4|27892.15|27892.15|27895.4|27895.4|27892.15|27892.15|0
1656416660000|2022-06-28 11:44:20|27897.67|27897.67|27897.67|27897.67|27897.67|27897.67|27897.67|27897.67|0
1656416710000|2022-06-28 11:45:10|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|27891.17|0
1656416780000|2022-06-28 11:46:20|27874.61|27874.61|27874.61|27874.61|27874.61|27874.61|27874.61|27874.61|0
1656416880000|2022-06-28 11:48:00|27877.86|27877.86|27877.86|27877.86|27877.86|27877.86|27877.86|27877.86|0
1656416950000|2022-06-28 11:49:10|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|0
1656417010000|2022-06-28 11:50:10|27884.17|27884.17|27884.17|27884.17|27884.17|27884.17|27884.17|27884.17|0
1656417040000|2022-06-28 11:50:40|27890.67|27890.67|27893.92|27893.92|27893.92|27893.92|27890.67|27890.67|0
1656417090000|2022-06-28 11:51:30|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|0
1656417100000|2022-06-28 11:51:40|27879.63|27879.63|27885.15|27885.15|27885.15|27885.15|27879.63|27879.63|0
1656417120000|2022-06-28 11:52:00|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|0
1656417280000|2022-06-28 11:54:40|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|27882.88|0
1656417300000|2022-06-28 11:55:00|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|27888.4|0
1656417330000|2022-06-28 11:55:30|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|0
1656417440000|2022-06-28 11:57:20|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|0
1656417510000|2022-06-28 11:58:30|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|0
1656417530000|2022-06-28 11:58:50|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|27887.42|0
1656417680000|2022-06-28 12:01:20|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|27876.38|0
1656417760000|2022-06-28 12:02:40|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|27873.13|0
1656417780000|2022-06-28 12:03:00|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|27862.09|0
1656417800000|2022-06-28 12:03:20|27865.34|27865.34|27865.34|27865.34|27865.34|27865.34|27865.34|27865.34|0
1656417900000|2022-06-28 12:05:00|27855.87|27855.87|27852.72|27852.72|27855.87|27855.87|27852.72|27852.72|0
1656418020000|2022-06-28 12:07:00|27855.87|27855.87|27855.87|27855.87|27855.87|27855.87|27855.87|27855.87|0
1656418050000|2022-06-28 12:07:30|27849.37|27849.37|27846.12|27846.12|27849.37|27849.37|27846.12|27846.12|0
1656418080000|2022-06-28 12:08:00|27796.44|27796.44|27790.92|27790.92|27796.44|27796.44|27779.88|27779.88|0
1656418090000|2022-06-28 12:08:10|27796.44|27796.44|27813|27813|27813|27813|27796.44|27796.44|0
1656418120000|2022-06-28 12:08:40|27803.54|27803.54|27803.54|27803.54|27803.54|27803.54|27803.54|27803.54|0
1656418130000|2022-06-28 12:08:50|27790.54|27790.54|27787.38|27787.38|27790.54|27790.54|27787.38|27787.38|0
1656418310000|2022-06-28 12:11:50|27784.23|27784.23|27784.23|27784.23|27784.23|27784.23|27784.23|27784.23|0
1656418440000|2022-06-28 12:14:00|27789.75|27789.75|27789.75|27789.75|27789.75|27789.75|27789.75|27789.75|0
1656418460000|2022-06-28 12:14:20|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|0
1656418480000|2022-06-28 12:14:40|27807.1|27807.1|27810.25|27810.25|27813.41|27813.41|27807.1|27807.1|0
1656418500000|2022-06-28 12:15:00|27815.77|27815.77|27819.02|27819.02|27819.02|27819.02|27815.77|27815.77|0
1656418510000|2022-06-28 12:15:10|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|27825.52|0
1656418520000|2022-06-28 12:15:20|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|27831.83|0
1656418580000|2022-06-28 12:16:20|27820.79|27820.79|27817.54|27817.54|27820.79|27820.79|27817.54|27817.54|0
1656418590000|2022-06-28 12:16:30|27814.39|27814.39|27822.27|27822.27|27822.27|27822.27|27811.23|27811.23|0
1656418810000|2022-06-28 12:20:10|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|27811.23|0
1656418840000|2022-06-28 12:20:40|27805.71|27805.71|27805.71|27805.71|27805.71|27805.71|27805.71|27805.71|0
1656418860000|2022-06-28 12:21:00|27800.19|27800.19|27794.67|27794.67|27800.19|27800.19|27794.67|27794.67|0
1656418870000|2022-06-28 12:21:10|27801.17|27801.17|27801.17|27801.17|27801.17|27801.17|27801.17|27801.17|0
1656418890000|2022-06-28 12:21:30|27784.61|27784.61|27781.36|27781.36|27784.61|27784.61|27781.36|27781.36|0
1656418930000|2022-06-28 12:22:10|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|27775.84|0
1656418940000|2022-06-28 12:22:20|27770.32|27770.32|27770.32|27770.32|27770.32|27770.32|27770.32|27770.32|0
1656418960000|2022-06-28 12:22:40|27764.8|27764.8|27764.8|27764.8|27764.8|27764.8|27764.8|27764.8|0
1656419040000|2022-06-28 12:24:00|27761.55|27761.55|27761.55|27761.55|27761.55|27761.55|27761.55|27761.55|0
1656419140000|2022-06-28 12:25:40|27756.03|27756.03|27752.78|27752.78|27756.03|27756.03|27752.78|27752.78|0
1656419200000|2022-06-28 12:26:40|27736.22|27736.22|27736.22|27736.22|27736.22|27736.22|27736.22|27736.22|0
1656419220000|2022-06-28 12:27:00|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|0
1656419240000|2022-06-28 12:27:20|27747.26|27747.26|27747.26|27747.26|27747.26|27747.26|27747.26|27747.26|0
1656419280000|2022-06-28 12:28:00|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|27741.74|0
1656419350000|2022-06-28 12:29:10|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|27735.23|0
1656419380000|2022-06-28 12:29:40|27731.98|27731.98|27731.98|27731.98|27731.98|27731.98|27731.98|27731.98|0
1656419390000|2022-06-28 12:29:50|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|27728.83|0
1656419410000|2022-06-28 12:30:10|27734.35|27734.35|27734.35|27734.35|27734.35|27734.35|27734.35|27734.35|0
1656419440000|2022-06-28 12:30:40|27739.87|27739.87|27750.91|27750.91|27750.91|27750.91|27739.87|27739.87|0
1656419570000|2022-06-28 12:32:50|27754.16|27754.16|27754.16|27754.16|27754.16|27754.16|27754.16|27754.16|0
1656419610000|2022-06-28 12:33:30|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|0
1656419620000|2022-06-28 12:33:40|27767.47|27767.47|27767.47|27767.47|27767.47|27767.47|27767.47|27767.47|0
1656419660000|2022-06-28 12:34:20|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|27761.95|0
1656419690000|2022-06-28 12:34:50|27750.91|27750.91|27750.91|27750.91|27750.91|27750.91|27745.39|27745.39|0
1656419940000|2022-06-28 12:39:00|27756.43|27756.43|27756.43|27756.43|27756.43|27756.43|27756.43|27756.43|0
1656419970000|2022-06-28 12:39:30|27761.95|27761.95|27777.72|27777.72|27777.72|27777.72|27761.95|27761.95|0
1656420000000|2022-06-28 12:40:00|27766.68|27766.68|27766.68|27766.68|27766.68|27766.68|27766.68|27766.68|0
1656420030000|2022-06-28 12:40:30|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|27773.18|0
1656420140000|2022-06-28 12:42:20|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|27776.43|0
1656420170000|2022-06-28 12:42:50|27781.95|27781.95|27781.95|27781.95|27781.95|27781.95|27781.95|27781.95|0
1656420180000|2022-06-28 12:43:00|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|27787.47|0
1656420190000|2022-06-28 12:43:10|27792.99|27792.99|27792.99|27792.99|27792.99|27792.99|27792.99|27792.99|0
1656420230000|2022-06-28 12:43:50|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|0
1656420280000|2022-06-28 12:44:40|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|0
1656420370000|2022-06-28 12:46:10|27775.45|27775.45|27766.68|27766.68|27775.45|27775.45|27766.68|27766.68|0
1656420430000|2022-06-28 12:47:10|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|0
1656420640000|2022-06-28 12:50:40|27777.72|27777.72|27777.72|27777.72|27777.72|27777.72|27777.72|27777.72|0
1656420700000|2022-06-28 12:51:40|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|27780.97|0
1656420740000|2022-06-28 12:52:20|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|0
1656420750000|2022-06-28 12:52:30|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|27786.49|0
1656420790000|2022-06-28 12:53:10|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|27775.45|0
1656420800000|2022-06-28 12:53:20|27769.93|27769.93|27775.45|27775.45|27775.45|27775.45|27769.93|27769.93|0
1656420860000|2022-06-28 12:54:20|27769.93|27769.93|27769.93|27769.93|27769.93|27769.93|27769.93|27769.93|0
1656420880000|2022-06-28 12:54:40|27764.41|27764.41|27764.41|27764.41|27764.41|27764.41|27764.41|27764.41|0
1656420910000|2022-06-28 12:55:10|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|27767.66|0
1656420940000|2022-06-28 12:55:40|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|27778.7|0
1656421010000|2022-06-28 12:56:50|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|27772.2|0
1656421030000|2022-06-28 12:57:10|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|27761.16|0
1656421110000|2022-06-28 12:58:30|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|0
1656421140000|2022-06-28 12:59:00|27746.87|27746.87|27746.87|27746.87|27746.87|27746.87|27746.87|27746.87|0
1656421180000|2022-06-28 12:59:40|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|0
1656421190000|2022-06-28 12:59:50|27755.64|27755.64|27750.12|27750.12|27755.64|27755.64|27750.12|27750.12|0
1656421200000|2022-06-28 13:00:00|27744.6|27744.6|27744.6|27744.6|27744.6|27744.6|27744.6|27744.6|0
1656421220000|2022-06-28 13:00:20|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|27750.12|0
1656421310000|2022-06-28 13:01:50|27755.64|27755.64|27755.64|27755.64|27755.64|27755.64|27755.64|27755.64|0
1656421320000|2022-06-28 13:02:00|27749.14|27749.14|27749.14|27749.14|27749.14|27749.14|27749.14|27749.14|0
1656421350000|2022-06-28 13:02:30|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|27754.66|0
1656421360000|2022-06-28 13:02:40|27751.51|27751.51|27748.35|27748.35|27751.51|27751.51|27748.35|27748.35|0
1656421460000|2022-06-28 13:04:20|27737.31|27737.31|27737.31|27737.31|27737.31|27737.31|27737.31|27737.31|0
1656421500000|2022-06-28 13:05:00|27731|27731|27727.85|27727.85|27731|27731|27727.85|27727.85|0
1656421510000|2022-06-28 13:05:10|27721.54|27721.54|27721.54|27721.54|27721.54|27721.54|27708.54|27708.54|0
1656421520000|2022-06-28 13:05:20|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|27724.79|0
1656421530000|2022-06-28 13:05:30|27730.31|27730.31|27716.12|27716.12|27730.31|27730.31|27716.12|27716.12|0
1656421560000|2022-06-28 13:06:00|27710.6|27710.6|27710.6|27710.6|27710.6|27710.6|27710.6|27710.6|0
1656421620000|2022-06-28 13:07:00|27720.06|27720.06|27716.91|27716.91|27720.06|27720.06|27716.91|27716.91|0
1656421680000|2022-06-28 13:08:00|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|27720.16|0
1656421690000|2022-06-28 13:08:10|27709.12|27709.12|27703.59|27703.59|27709.12|27709.12|27703.59|27703.59|0
1656421700000|2022-06-28 13:08:20|27713.35|27713.35|27706.85|27706.85|27713.35|27713.35|27706.85|27706.85|0
1656421710000|2022-06-28 13:08:30|27710|27710|27710|27710|27710|27710|27710|27710|0
1656421720000|2022-06-28 13:08:40|27719.75|27719.75|27719.75|27719.75|27719.75|27719.75|27719.75|27719.75|0
1656421820000|2022-06-28 13:10:20|27714.23|27714.23|27714.23|27714.23|27714.23|27714.23|27714.23|27714.23|0
1656421830000|2022-06-28 13:10:30|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|27703.19|0
1656421860000|2022-06-28 13:11:00|27693.44|27693.44|27693.44|27693.44|27698.96|27698.96|27693.44|27693.44|0
1656421870000|2022-06-28 13:11:10|27682.4|27682.4|27659.53|27659.53|27682.4|27682.4|27659.53|27659.53|0
1656421880000|2022-06-28 13:11:20|27669.28|27669.28|27662.78|27662.78|27669.28|27669.28|27662.78|27662.78|0
1656421920000|2022-06-28 13:12:00|27659.62|27659.62|27656.47|27656.47|27659.62|27659.62|27656.47|27656.47|0
1656421960000|2022-06-28 13:12:40|27661.99|27661.99|27661.99|27661.99|27661.99|27661.99|27661.99|27661.99|0
1656421970000|2022-06-28 13:12:50|27667.51|27667.51|27673.03|27673.03|27673.03|27673.03|27667.51|27667.51|0
1656421980000|2022-06-28 13:13:00|27678.55|27678.55|27678.55|27678.55|27678.55|27678.55|27678.55|27678.55|0
1656422000000|2022-06-28 13:13:20|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|27688.01|0
1656422020000|2022-06-28 13:13:40|27699.06|27699.06|27693.53|27693.53|27699.06|27699.06|27693.53|27693.53|0
1656422030000|2022-06-28 13:13:50|27696.79|27696.79|27707.83|27707.83|27707.83|27707.83|27696.79|27696.79|0
1656422060000|2022-06-28 13:14:20|27702.31|27702.31|27702.31|27702.31|27702.31|27702.31|27702.31|27702.31|0
1656422070000|2022-06-28 13:14:30|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|0
1656422130000|2022-06-28 13:15:30|27717.58|27717.58|27712.06|27712.06|27717.58|27717.58|27712.06|27712.06|0
1656422140000|2022-06-28 13:15:40|27728.62|27728.62|27723.1|27723.1|27728.62|27728.62|27723.1|27723.1|0
1656422160000|2022-06-28 13:16:00|27734.14|27734.14|27728.62|27728.62|27734.14|27734.14|27728.62|27728.62|0
1656422170000|2022-06-28 13:16:10|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|27739.66|0
1656422250000|2022-06-28 13:17:30|27745.18|27745.18|27745.18|27745.18|27745.18|27745.18|27745.18|27745.18|0
1656422280000|2022-06-28 13:18:00|27754.64|27754.64|27757.8|27757.8|27757.8|27757.8|27754.64|27754.64|0
1656422290000|2022-06-28 13:18:10|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|27768.84|0
1656422340000|2022-06-28 13:19:00|27775.34|27775.34|27775.34|27775.34|27775.34|27775.34|27775.34|27775.34|0
1656422460000|2022-06-28 13:21:00|27772.18|27772.18|27772.18|27772.18|27772.18|27772.18|27772.18|27772.18|0
1656422500000|2022-06-28 13:21:40|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|0
1656422540000|2022-06-28 13:22:20|27787.46|27787.46|27787.46|27787.46|27787.46|27787.46|27787.46|27787.46|0
1656422640000|2022-06-28 13:24:00|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|27781.94|0
1656422650000|2022-06-28 13:24:10|27787.46|27787.46|27798.5|27798.5|27798.5|27798.5|27787.46|27787.46|0
1656422660000|2022-06-28 13:24:20|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|27792.98|0
1656422670000|2022-06-28 13:24:30|27798.5|27798.5|27801.75|27801.75|27801.75|27801.75|27798.5|27798.5|0
1656422680000|2022-06-28 13:24:40|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|27795.25|0
1656422750000|2022-06-28 13:25:50|27788.94|27788.94|27785.78|27785.78|27788.94|27788.94|27785.78|27785.78|0
1656422760000|2022-06-28 13:26:00|27776.32|27776.32|27776.32|27776.32|27776.32|27776.32|27776.32|27776.32|0
1656422800000|2022-06-28 13:26:40|27765.28|27765.28|27759.76|27759.76|27765.28|27765.28|27759.76|27759.76|0
1656422870000|2022-06-28 13:27:50|27763.01|27763.01|27763.01|27763.01|27763.01|27763.01|27763.01|27763.01|0
1656422880000|2022-06-28 13:28:00|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|27769.32|0
1656422900000|2022-06-28 13:28:20|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|27775.63|0
1656422910000|2022-06-28 13:28:30|27781.15|27781.15|27786.67|27786.67|27786.67|27786.67|27781.15|27781.15|0
1656422940000|2022-06-28 13:29:00|27783.42|27783.42|27783.42|27783.42|27783.42|27783.42|27783.42|27783.42|0
1656422970000|2022-06-28 13:29:30|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|27799.98|0
1656422990000|2022-06-28 13:29:50|27805.5|27805.5|27805.5|27805.5|27805.5|27805.5|27805.5|27805.5|0
1656423000000|2022-06-28 13:30:00|27799.98|27799.98|27794.46|27794.46|27799.98|27799.98|27794.46|27794.46|0
1656423010000|2022-06-28 13:30:10|27783.42|27783.42|27794.46|27794.46|27794.46|27794.46|27783.42|27783.42|0
1656423020000|2022-06-28 13:30:20|27799.98|27799.98|27805.5|27805.5|27805.5|27805.5|27799.98|27799.98|0
1656423040000|2022-06-28 13:30:40|27811.02|27811.02|27822.06|27822.06|27822.06|27822.06|27811.02|27811.02|0
1656423060000|2022-06-28 13:31:00|27816.54|27816.54|27834.08|27834.08|27834.08|27834.08|27810.23|27810.23|0
1656423070000|2022-06-28 13:31:10|27837.24|27837.24|27837.33|27837.33|27837.33|27837.33|27834.08|27834.08|0
1656423080000|2022-06-28 13:31:20|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|27834.18|0
1656423090000|2022-06-28 13:31:30|27837.43|27837.43|27842.95|27842.95|27842.95|27842.95|27837.43|27837.43|0
1656423100000|2022-06-28 13:31:40|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|0
1656423120000|2022-06-28 13:32:00|27841.97|27841.97|27856.26|27856.26|27856.26|27856.26|27841.97|27841.97|0
1656423130000|2022-06-28 13:32:10|27859.42|27859.42|27859.32|27859.32|27862.57|27862.57|27859.32|27859.32|0
1656423160000|2022-06-28 13:32:40|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|0
1656423170000|2022-06-28 13:32:50|27884.65|27884.65|27890.17|27890.17|27890.17|27890.17|27884.65|27884.65|0
1656423180000|2022-06-28 13:33:00|27893.33|27893.33|27896.48|27896.48|27896.48|27896.48|27893.33|27893.33|0
1656423190000|2022-06-28 13:33:10|27902|27902|27902|27902|27902|27902|27902|27902|0
1656423200000|2022-06-28 13:33:20|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|0
1656423220000|2022-06-28 13:33:40|27914.02|27914.02|27914.02|27914.02|27914.02|27914.02|27914.02|27914.02|0
1656423250000|2022-06-28 13:34:10|27920.33|27920.33|27902.19|27902.19|27941.62|27941.62|27902.19|27902.19|0
1656423260000|2022-06-28 13:34:20|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|27896.67|0
1656423270000|2022-06-28 13:34:30|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|0
1656423280000|2022-06-28 13:34:40|27895.69|27895.69|27895.69|27895.69|27895.69|27895.69|27895.69|27895.69|0
1656423290000|2022-06-28 13:34:50|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|0
1656423300000|2022-06-28 13:35:00|27895.69|27895.69|27894.9|27894.9|27895.69|27895.69|27889.38|27889.38|0
1656423320000|2022-06-28 13:35:20|27901.21|27901.21|27906.73|27906.73|27906.73|27906.73|27901.21|27901.21|0
1656423330000|2022-06-28 13:35:30|27917.77|27917.77|27917.77|27917.77|27917.77|27917.77|27917.77|27917.77|0
1656423350000|2022-06-28 13:35:50|27920.93|27920.93|27920.93|27920.93|27927.24|27927.24|27920.93|27920.93|0
1656423360000|2022-06-28 13:36:00|27927.24|27927.24|27920.93|27920.93|27927.24|27927.24|27920.93|27920.93|0
1656423370000|2022-06-28 13:36:10|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|27937.49|0
1656423390000|2022-06-28 13:36:30|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|27931.97|0
1656423410000|2022-06-28 13:36:50|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|0
1656423430000|2022-06-28 13:37:10|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|0
1656423440000|2022-06-28 13:37:20|27956.32|27956.32|27953.17|27953.17|27956.32|27956.32|27953.17|27953.17|0
1656423460000|2022-06-28 13:37:40|27947.65|27947.65|27942.13|27942.13|27947.65|27947.65|27942.13|27942.13|0
1656423470000|2022-06-28 13:37:50|27953.17|27953.17|27964.21|27964.21|27964.21|27964.21|27953.17|27953.17|0
1656423480000|2022-06-28 13:38:00|27960.96|27960.96|27947.55|27947.55|27969.63|27969.63|27947.55|27947.55|0
1656423490000|2022-06-28 13:38:10|27957.3|27957.3|27957.3|27957.3|27957.3|27957.3|27957.3|27957.3|0
1656423510000|2022-06-28 13:38:30|27962.82|27962.82|27962.82|27962.82|27962.82|27962.82|27962.82|27962.82|0
1656423520000|2022-06-28 13:38:40|27957.3|27957.3|27962.82|27962.82|27962.82|27962.82|27957.3|27957.3|0
1656423540000|2022-06-28 13:39:00|27968.34|27968.34|28000.77|28000.77|28000.77|28000.77|27968.34|27968.34|0
1656423560000|2022-06-28 13:39:20|28006.29|28006.29|28006.29|28006.29|28011.81|28011.81|28000.77|28000.77|0
1656423650000|2022-06-28 13:40:50|27989.73|27989.73|27989.73|27989.73|27989.73|27989.73|27989.73|27989.73|0
1656423670000|2022-06-28 13:41:10|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|27996.23|0
1656423730000|2022-06-28 13:42:10|28001.75|28001.75|28007.27|28007.27|28007.27|28007.27|28001.75|28001.75|0
1656423740000|2022-06-28 13:42:20|28013.77|28013.77|28013.77|28013.77|28017.02|28017.02|28013.77|28013.77|0
1656423780000|2022-06-28 13:43:00|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|28007.27|0
1656423840000|2022-06-28 13:44:00|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|28001.75|0
1656423850000|2022-06-28 13:44:10|27990.71|27990.71|27989.92|27989.92|27990.71|27990.71|27984.4|27984.4|0
1656423860000|2022-06-28 13:44:20|27986.77|27986.77|27983.61|27983.61|27986.77|27986.77|27983.61|27983.61|0
1656423870000|2022-06-28 13:44:30|27980.36|27980.36|27969.32|27969.32|27980.36|27980.36|27969.32|27969.32|0
1656423880000|2022-06-28 13:44:40|27972.48|27972.48|27982.13|27982.13|27982.13|27982.13|27972.48|27972.48|0
1656423890000|2022-06-28 13:44:50|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|0
1656423900000|2022-06-28 13:45:00|28004.21|28004.21|28012.89|28012.89|28012.89|28012.89|28004.21|28004.21|0
1656423910000|2022-06-28 13:45:10|27996.33|27996.33|27996.33|27996.33|27996.33|27996.33|27996.33|27996.33|0
1656423920000|2022-06-28 13:45:20|27993.08|27993.08|27998.6|27998.6|27998.6|27998.6|27993.08|27993.08|0
1656423960000|2022-06-28 13:46:00|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|0
1656423970000|2022-06-28 13:46:10|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|0
1656424020000|2022-06-28 13:47:00|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|27993.08|0
1656424030000|2022-06-28 13:47:10|27982.03|27982.03|27976.51|27976.51|27982.03|27982.03|27976.51|27976.51|0
1656424050000|2022-06-28 13:47:30|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|27987.56|0
1656424080000|2022-06-28 13:48:00|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|0
1656424090000|2022-06-28 13:48:10|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|0
1656424140000|2022-06-28 13:49:00|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|0
1656424150000|2022-06-28 13:49:10|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|27972.57|0
1656424180000|2022-06-28 13:49:40|27978.09|27978.09|27989.13|27989.13|27994.66|27994.66|27978.09|27978.09|0
1656424190000|2022-06-28 13:49:50|27995.44|27995.44|28012.98|28012.98|28012.98|28012.98|27995.44|27995.44|0
1656424210000|2022-06-28 13:50:10|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|28007.46|0
1656424230000|2022-06-28 13:50:30|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|28012.98|0
1656424250000|2022-06-28 13:50:50|28024.03|28024.03|28024.03|28024.03|28024.03|28024.03|28024.03|28024.03|0
1656424270000|2022-06-28 13:51:10|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|0
1656424280000|2022-06-28 13:51:20|28040.59|28040.59|28046.11|28046.11|28046.11|28046.11|28035.07|28035.07|0
1656424290000|2022-06-28 13:51:30|28042.86|28042.86|28045.13|28045.13|28045.13|28045.13|28039.61|28039.61|0
1656424300000|2022-06-28 13:51:40|28039.61|28039.61|28045.13|28045.13|28045.13|28045.13|28039.61|28039.61|0
1656424310000|2022-06-28 13:51:50|28054.88|28054.88|28051.63|28051.63|28054.88|28054.88|28051.63|28051.63|0
1656424330000|2022-06-28 13:52:10|28057.15|28057.15|28057.15|28057.15|28057.15|28057.15|28057.15|28057.15|0
1656424340000|2022-06-28 13:52:20|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|28062.67|0
1656424370000|2022-06-28 13:52:50|28068.98|28068.98|28068.98|28068.98|28068.98|28068.98|28068.98|28068.98|0
1656424400000|2022-06-28 13:53:20|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|28065.73|0
1656424430000|2022-06-28 13:53:50|28068.98|28068.98|28081.98|28081.98|28081.98|28081.98|28068.98|28068.98|0
1656424440000|2022-06-28 13:54:00|28085.23|28085.23|28091.73|28091.73|28091.73|28091.73|28078.73|28078.73|0
1656424450000|2022-06-28 13:54:10|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|28085.23|0
1656424460000|2022-06-28 13:54:20|28081.98|28081.98|28072.23|28072.23|28081.98|28081.98|28072.23|28072.23|0
1656424470000|2022-06-28 13:54:30|28077.75|28077.75|28083.27|28083.27|28083.27|28083.27|28077.75|28077.75|0
1656424480000|2022-06-28 13:54:40|28088.79|28088.79|28094.31|28094.31|28094.31|28094.31|28088.79|28088.79|0
1656424490000|2022-06-28 13:54:50|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|28105.35|0
1656424510000|2022-06-28 13:55:10|28077.75|28077.75|28077.75|28077.75|28077.75|28077.75|28077.75|28077.75|0
1656424520000|2022-06-28 13:55:20|28088.79|28088.79|28081.6|28081.6|28088.79|28088.79|28059.51|28059.51|0
1656424540000|2022-06-28 13:55:40|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|28076.08|0
1656424560000|2022-06-28 13:56:00|28079.33|28079.33|28068.29|28068.29|28079.33|28079.33|28068.29|28068.29|0
1656424570000|2022-06-28 13:56:10|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|0
1656424580000|2022-06-28 13:56:20|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|0
1656424600000|2022-06-28 13:56:40|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|28062.77|0
1656424610000|2022-06-28 13:56:50|28053.3|28053.3|28047|28047|28053.3|28053.3|28047|28047|0
1656424620000|2022-06-28 13:57:00|28041.48|28041.48|28029.45|28029.45|28041.48|28041.48|28029.45|28029.45|0
1656424630000|2022-06-28 13:57:10|28034.97|28034.97|28034.97|28034.97|28034.97|28034.97|28034.97|28034.97|0
1656424710000|2022-06-28 13:58:30|28038.13|28038.13|28032.61|28032.61|28038.13|28038.13|28032.61|28032.61|0
1656424770000|2022-06-28 13:59:30|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|28026.3|0
1656424780000|2022-06-28 13:59:40|28015.26|28015.26|28015.26|28015.26|28015.26|28015.26|28015.26|28015.26|0
1656424800000|2022-06-28 14:00:00|28009.74|28009.74|28008.76|28008.76|28012.01|28012.01|28006.49|28006.49|0
1656424810000|2022-06-28 14:00:10|28014.28|28014.28|28047|28047|28050.25|28050.25|28014.28|28014.28|0
1656424830000|2022-06-28 14:00:30|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|28041.48|0
1656424840000|2022-06-28 14:00:40|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|28052.52|0
1656424910000|2022-06-28 14:01:50|28047|28047|28047|28047|28047|28047|28047|28047|0
1656424920000|2022-06-28 14:02:00|28058.04|28058.04|28061.19|28061.19|28061.19|28061.19|28058.04|28058.04|0
1656424930000|2022-06-28 14:02:10|28051.44|28051.44|28056.96|28056.96|28056.96|28056.96|28051.44|28051.44|0
1656424940000|2022-06-28 14:02:20|28053.71|28053.71|28042.67|28042.67|28053.71|28053.71|28042.67|28042.67|0
1656424950000|2022-06-28 14:02:30|28037.15|28037.15|28037.15|28037.15|28037.15|28037.15|28037.15|28037.15|0
1656424960000|2022-06-28 14:02:40|28031.63|28031.63|28031.63|28031.63|28031.63|28031.63|28031.63|28031.63|0
1656424980000|2022-06-28 14:03:00|28026.11|28026.11|28016.64|28016.64|28026.11|28026.11|28016.64|28016.64|0
1656424990000|2022-06-28 14:03:10|28000.08|28000.08|27988.06|27988.06|28000.08|28000.08|27988.06|27988.06|0
1656425010000|2022-06-28 14:03:30|27971.5|27971.5|27968.35|27968.35|27971.5|27971.5|27968.35|27968.35|0
1656425030000|2022-06-28 14:03:50|27962.83|27962.83|27979.39|27979.39|27979.39|27979.39|27962.83|27962.83|0
1656425120000|2022-06-28 14:05:20|27969.64|27969.64|27966.38|27966.38|27969.64|27969.64|27966.38|27966.38|0
1656425130000|2022-06-28 14:05:30|27916.7|27916.7|27910.39|27910.39|27916.7|27916.7|27910.39|27910.39|0
1656425140000|2022-06-28 14:05:40|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|27915.91|0
1656425150000|2022-06-28 14:05:50|27919.16|27919.16|27935.73|27935.73|27935.73|27935.73|27919.16|27919.16|0
1656425170000|2022-06-28 14:06:10|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|27919.16|0
1656425200000|2022-06-28 14:06:40|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|27912.66|0
1656425210000|2022-06-28 14:06:50|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|0
1656425230000|2022-06-28 14:07:10|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|27906.16|0
1656425250000|2022-06-28 14:07:30|27889.6|27889.6|27895.12|27895.12|27895.12|27895.12|27889.6|27889.6|0
1656425260000|2022-06-28 14:07:40|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|27891.87|0
1656425280000|2022-06-28 14:08:00|27897.39|27897.39|27897.39|27897.39|27897.39|27897.39|27897.39|27897.39|0
1656425290000|2022-06-28 14:08:10|27887.93|27887.93|27887.93|27887.93|27887.93|27887.93|27887.93|27887.93|0
1656425330000|2022-06-28 14:08:50|27882.41|27882.41|27885.56|27885.56|27885.56|27885.56|27882.41|27882.41|0
1656425340000|2022-06-28 14:09:00|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|0
1656425350000|2022-06-28 14:09:10|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|27907.34|0
1656425360000|2022-06-28 14:09:20|27910.49|27910.49|27928.82|27928.82|27928.82|27928.82|27910.49|27910.49|0
1656425380000|2022-06-28 14:09:40|27923.3|27923.3|27916.8|27916.8|27923.3|27923.3|27916.8|27916.8|0
1656425390000|2022-06-28 14:09:50|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|0
1656425460000|2022-06-28 14:11:00|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|27920.05|0
1656425470000|2022-06-28 14:11:10|27931.09|27931.09|27931.09|27931.09|27931.09|27931.09|27931.09|27931.09|0
1656425520000|2022-06-28 14:12:00|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|0
1656425530000|2022-06-28 14:12:10|27939.76|27939.76|27945.28|27945.28|27945.28|27945.28|27939.76|27939.76|0
1656425550000|2022-06-28 14:12:30|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|27950.8|0
1656425580000|2022-06-28 14:13:00|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|27934.24|0
1656425590000|2022-06-28 14:13:10|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|27928.72|0
1656425650000|2022-06-28 14:14:10|27934.24|27934.24|27937.49|27937.49|27937.49|27937.49|27934.24|27934.24|0
1656425690000|2022-06-28 14:14:50|27948.53|27948.53|27960.36|27960.36|27960.36|27960.36|27948.53|27948.53|0
1656425710000|2022-06-28 14:15:10|27965.88|27965.88|27960.36|27960.36|27965.88|27965.88|27960.36|27960.36|0
1656425720000|2022-06-28 14:15:20|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1656425740000|2022-06-28 14:15:40|27962.63|27962.63|27962.63|27962.63|27962.63|27962.63|27962.63|27962.63|0
1656425770000|2022-06-28 14:16:10|27951.59|27951.59|27945.09|27945.09|27951.59|27951.59|27945.09|27945.09|0
1656425780000|2022-06-28 14:16:20|27939.57|27939.57|27939.57|27939.57|27939.57|27939.57|27939.57|27939.57|0
1656425850000|2022-06-28 14:17:30|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|0
1656425860000|2022-06-28 14:17:40|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|0
1656425920000|2022-06-28 14:18:40|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|27936.32|0
1656425940000|2022-06-28 14:19:00|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|27941.84|0
1656426000000|2022-06-28 14:20:00|27938.59|27938.59|27923.61|27923.61|27938.59|27938.59|27918.09|27918.09|0
1656426060000|2022-06-28 14:21:00|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|0
1656426070000|2022-06-28 14:21:10|27914.84|27914.84|27909.32|27909.32|27914.84|27914.84|27909.32|27909.32|0
1656426080000|2022-06-28 14:21:20|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|0
1656426110000|2022-06-28 14:21:50|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|0
1656426120000|2022-06-28 14:22:00|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|27914.84|0
1656426150000|2022-06-28 14:22:30|27903.8|27903.8|27900.54|27900.54|27903.8|27903.8|27900.54|27900.54|0
1656426190000|2022-06-28 14:23:10|27903.8|27903.8|27903.8|27903.8|27903.8|27903.8|27903.8|27903.8|0
1656426250000|2022-06-28 14:24:10|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|27909.32|0
1656426260000|2022-06-28 14:24:20|27920.36|27920.36|27914.05|27914.05|27920.36|27920.36|27914.05|27914.05|0
1656426270000|2022-06-28 14:24:30|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|0
1656426280000|2022-06-28 14:24:40|27921.84|27921.84|27925.09|27925.09|27925.09|27925.09|27921.84|27921.84|0
1656426310000|2022-06-28 14:25:10|27928.34|27928.34|27936.13|27936.13|27936.13|27936.13|27925.09|27925.09|0
1656426350000|2022-06-28 14:25:50|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|27952.69|0
1656426380000|2022-06-28 14:26:20|27941.65|27941.65|27927.36|27927.36|27941.65|27941.65|27927.36|27927.36|0
1656426400000|2022-06-28 14:26:40|27932.88|27932.88|27932.88|27932.88|27932.88|27932.88|27932.88|27932.88|0
1656426420000|2022-06-28 14:27:00|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|27943.92|0
1656426430000|2022-06-28 14:27:10|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|0
1656426470000|2022-06-28 14:27:50|27960.48|27960.48|27957.23|27957.23|27960.48|27960.48|27957.23|27957.23|0
1656426500000|2022-06-28 14:28:20|27951.71|27951.71|27951.71|27951.71|27957.23|27957.23|27951.71|27951.71|0
1656426510000|2022-06-28 14:28:30|27945.4|27945.4|27948.56|27948.56|27948.56|27948.56|27942.25|27942.25|0
1656426520000|2022-06-28 14:28:40|27937.52|27937.52|27937.52|27937.52|27937.52|27937.52|27937.52|27937.52|0
1656426540000|2022-06-28 14:29:00|27932|27932|27904.39|27904.39|27932|27932|27904.39|27904.39|0
1656426550000|2022-06-28 14:29:10|27898.87|27898.87|27887.83|27887.83|27898.87|27898.87|27887.83|27887.83|0
1656426610000|2022-06-28 14:30:10|27881.52|27881.52|27883.79|27883.79|27887.04|27887.04|27881.52|27881.52|0
1656426650000|2022-06-28 14:30:50|27872.75|27872.75|27867.23|27867.23|27872.75|27872.75|27867.23|27867.23|0
1656426670000|2022-06-28 14:31:10|27856.19|27856.19|27835.69|27835.69|27856.19|27856.19|27835.69|27835.69|0
1656426710000|2022-06-28 14:31:50|27830.17|27830.17|27830.17|27830.17|27830.17|27830.17|27830.17|27830.17|0
1656426720000|2022-06-28 14:32:00|27813.92|27813.92|27804.16|27804.16|27813.92|27813.92|27804.16|27804.16|0
1656426760000|2022-06-28 14:32:40|27793.12|27793.12|27771.04|27771.04|27793.12|27793.12|27771.04|27771.04|0
1656426770000|2022-06-28 14:32:50|27776.56|27776.56|27776.56|27776.56|27776.56|27776.56|27776.56|27776.56|0
1656426780000|2022-06-28 14:33:00|27782.08|27782.08|27805.24|27805.24|27805.24|27805.24|27782.08|27782.08|0
1656426800000|2022-06-28 14:33:20|27836.78|27836.78|27826.03|27826.03|27846.53|27846.53|27822.88|27822.88|0
1656426870000|2022-06-28 14:34:30|27831.55|27831.55|27831.55|27831.55|27831.55|27831.55|27831.55|27831.55|0
1656426890000|2022-06-28 14:34:50|27820.51|27820.51|27820.51|27820.51|27820.51|27820.51|27820.51|27820.51|0
1656426900000|2022-06-28 14:35:00|27798.43|27798.43|27789.75|27789.75|27798.43|27798.43|27789.75|27789.75|0
1656426920000|2022-06-28 14:35:20|27778.71|27778.71|27811.83|27811.83|27811.83|27811.83|27778.71|27778.71|0
1656426960000|2022-06-28 14:36:00|27817.36|27817.36|27817.36|27817.36|27817.36|27817.36|27817.36|27817.36|0
1656427010000|2022-06-28 14:36:50|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1656427030000|2022-06-28 14:37:10|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|0
1656427080000|2022-06-28 14:38:00|27816.37|27816.37|27827.42|27827.42|27827.42|27827.42|27816.37|27816.37|0
1656427090000|2022-06-28 14:38:10|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|0
1656427110000|2022-06-28 14:38:30|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|0
1656427120000|2022-06-28 14:38:40|27841.71|27841.71|27839.34|27839.34|27841.71|27841.71|27836.19|27836.19|0
1656427130000|2022-06-28 14:38:50|27842.59|27842.59|27845.84|27845.84|27845.84|27845.84|27842.59|27842.59|0
1656427170000|2022-06-28 14:39:30|27840.32|27840.32|27834.8|27834.8|27840.32|27840.32|27834.8|27834.8|0
1656427210000|2022-06-28 14:40:10|27840.32|27840.32|27840.32|27840.32|27840.32|27840.32|27840.32|27840.32|0
1656427240000|2022-06-28 14:40:40|27845.84|27845.84|27845.84|27845.84|27845.84|27845.84|27845.84|27845.84|0
1656427300000|2022-06-28 14:41:40|27856.88|27856.88|27856.88|27856.88|27856.88|27856.88|27856.88|27856.88|0
1656427310000|2022-06-28 14:41:50|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|27860.04|0
1656427320000|2022-06-28 14:42:00|27848.01|27848.01|27848.01|27848.01|27848.01|27848.01|27848.01|27848.01|0
1656427330000|2022-06-28 14:42:10|27836.97|27836.97|27836.97|27836.97|27836.97|27836.97|27836.97|27836.97|0
1656427340000|2022-06-28 14:42:20|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|27833.72|0
1656427360000|2022-06-28 14:42:40|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|27827.42|0
1656427370000|2022-06-28 14:42:50|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|0
1656427380000|2022-06-28 14:43:00|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|0
1656427420000|2022-06-28 14:43:40|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|0
1656427440000|2022-06-28 14:44:00|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|27836.19|0
1656427450000|2022-06-28 14:44:10|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|27832.94|0
1656427460000|2022-06-28 14:44:20|27816.37|27816.37|27816.37|27816.37|27816.37|27816.37|27816.37|27816.37|0
1656427470000|2022-06-28 14:44:30|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|27821.9|0
1656427520000|2022-06-28 14:45:20|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|27810.85|0
1656427550000|2022-06-28 14:45:50|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|27805.33|0
1656427570000|2022-06-28 14:46:10|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|27799.03|0
1656427590000|2022-06-28 14:46:30|27804.55|27804.55|27804.55|27804.55|27804.55|27804.55|27804.55|27804.55|0
1656427600000|2022-06-28 14:46:40|27793.51|27793.51|27782.46|27782.46|27793.51|27793.51|27782.46|27782.46|0
1656427610000|2022-06-28 14:46:50|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|27776.94|0
1656427620000|2022-06-28 14:47:00|27767.48|27767.48|27767.48|27767.48|27767.48|27767.48|27767.48|27767.48|0
1656427630000|2022-06-28 14:47:10|27778.52|27778.52|27778.52|27778.52|27778.52|27778.52|27778.52|27778.52|0
1656427650000|2022-06-28 14:47:30|27773|27773|27773|27773|27773|27773|27773|27773|0
1656427670000|2022-06-28 14:47:50|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|27756.75|0
1656427690000|2022-06-28 14:48:10|27751.23|27751.23|27740.19|27740.19|27751.23|27751.23|27740.19|27740.19|0
1656427730000|2022-06-28 14:48:50|27751.23|27751.23|27751.23|27751.23|27751.23|27751.23|27751.23|27751.23|0
1656427740000|2022-06-28 14:49:00|27756.75|27756.75|27760|27760|27760|27760|27756.75|27756.75|0
1656427750000|2022-06-28 14:49:10|27763.15|27763.15|27763.15|27763.15|27763.15|27763.15|27763.15|27763.15|0
1656427760000|2022-06-28 14:49:20|27768.67|27768.67|27768.67|27768.67|27774.2|27774.2|27768.67|27768.67|0
1656427790000|2022-06-28 14:49:50|27757.63|27757.63|27757.63|27757.63|27757.63|27757.63|27757.63|27757.63|0
1656427800000|2022-06-28 14:50:00|27760.88|27760.88|27769.66|27769.66|27769.66|27769.66|27760.88|27760.88|0
1656427830000|2022-06-28 14:50:30|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1656427840000|2022-06-28 14:50:40|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|27783.85|0
1656427880000|2022-06-28 14:51:20|27767.29|27767.29|27767.29|27767.29|27767.29|27767.29|27767.29|27767.29|0
1656427900000|2022-06-28 14:51:40|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|0
1656427940000|2022-06-28 14:52:20|27765.02|27765.02|27765.02|27765.02|27765.02|27765.02|27765.02|27765.02|0
1656427950000|2022-06-28 14:52:30|27781.58|27781.58|27770.54|27770.54|27781.58|27781.58|27770.54|27770.54|0
1656428020000|2022-06-28 14:53:40|27765.02|27765.02|27770.54|27770.54|27770.54|27770.54|27765.02|27765.02|0
1656428070000|2022-06-28 14:54:30|27759.5|27759.5|27759.5|27759.5|27765.02|27765.02|27759.5|27759.5|0
1656428080000|2022-06-28 14:54:40|27765.02|27765.02|27759.5|27759.5|27765.02|27765.02|27759.5|27759.5|0
1656428100000|2022-06-28 14:55:00|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|0
1656428110000|2022-06-28 14:55:10|27776.06|27776.06|27776.06|27776.06|27776.06|27776.06|27776.06|27776.06|0
1656428120000|2022-06-28 14:55:20|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|0
1656428160000|2022-06-28 14:56:00|27773.79|27773.79|27773.79|27773.79|27773.79|27773.79|27773.79|27773.79|0
1656428170000|2022-06-28 14:56:10|27779.31|27779.31|27772.81|27772.81|27779.31|27779.31|27766.31|27766.31|0
1656428190000|2022-06-28 14:56:30|27778.33|27778.33|27778.33|27778.33|27778.33|27778.33|27778.33|27778.33|0
1656428200000|2022-06-28 14:56:40|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|27781.48|0
1656428220000|2022-06-28 14:57:00|27784.64|27784.64|27797.25|27797.25|27797.25|27797.25|27784.64|27784.64|0
1656428250000|2022-06-28 14:57:30|27803.56|27803.56|27814.6|27814.6|27814.6|27814.6|27803.56|27803.56|0
1656428260000|2022-06-28 14:57:40|27811.45|27811.45|27811.45|27811.45|27811.45|27811.45|27811.45|27811.45|0
1656428290000|2022-06-28 14:58:10|27816.97|27816.97|27833.53|27833.53|27833.53|27833.53|27816.97|27816.97|0
1656428300000|2022-06-28 14:58:20|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|0
1656428310000|2022-06-28 14:58:30|27842.3|27842.3|27836.78|27836.78|27842.3|27842.3|27836.78|27836.78|0
1656428320000|2022-06-28 14:58:40|27842.3|27842.3|27853.34|27853.34|27853.34|27853.34|27842.3|27842.3|0
1656428330000|2022-06-28 14:58:50|27847.82|27847.82|27842.3|27842.3|27847.82|27847.82|27842.3|27842.3|0
1656428340000|2022-06-28 14:59:00|27847.82|27847.82|27847.82|27847.82|27847.82|27847.82|27847.82|27847.82|0
1656428350000|2022-06-28 14:59:10|27842.3|27842.3|27842.3|27842.3|27847.82|27847.82|27842.3|27842.3|0
1656428360000|2022-06-28 14:59:20|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|0
1656428370000|2022-06-28 14:59:30|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|0
1656428390000|2022-06-28 14:59:50|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|27836.78|0
1656428400000|2022-06-28 15:00:00|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|27831.26|0
1656428410000|2022-06-28 15:00:10|27836.78|27836.78|27839.05|27839.05|27839.05|27839.05|27833.53|27833.53|0
1656428420000|2022-06-28 15:00:20|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|27833.53|0
1656428430000|2022-06-28 15:00:30|27836.78|27836.78|27828.11|27828.11|27836.78|27836.78|27828.11|27828.11|0
1656428440000|2022-06-28 15:00:40|27822.59|27822.59|27819.34|27819.34|27822.59|27822.59|27819.34|27819.34|0
1656428450000|2022-06-28 15:00:50|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|27808.29|0
1656428460000|2022-06-28 15:01:00|27813.81|27813.81|27819.34|27819.34|27819.34|27819.34|27813.81|27813.81|0
1656428470000|2022-06-28 15:01:10|27824.86|27824.86|27824.86|27824.86|27824.86|27824.86|27824.86|27824.86|0
1656428490000|2022-06-28 15:01:30|27819.34|27819.34|27813.81|27813.81|27819.34|27819.34|27813.81|27813.81|0
1656428500000|2022-06-28 15:01:40|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|0
1656428520000|2022-06-28 15:02:00|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|0
1656428540000|2022-06-28 15:02:20|27791.73|27791.73|27791.73|27791.73|27791.73|27791.73|27791.73|27791.73|0
1656428560000|2022-06-28 15:02:40|27797.25|27797.25|27797.25|27797.25|27802.77|27802.77|27797.25|27797.25|0
1656428610000|2022-06-28 15:03:30|27800.5|27800.5|27803.75|27803.75|27803.75|27803.75|27800.5|27800.5|0
1656428620000|2022-06-28 15:03:40|27814.8|27814.8|27806.91|27806.91|27814.8|27814.8|27803.75|27803.75|0
1656428630000|2022-06-28 15:03:50|27812.43|27812.43|27828.68|27828.68|27828.68|27828.68|27812.43|27812.43|0
1656428660000|2022-06-28 15:04:20|27834.2|27834.2|27840.51|27840.51|27846.03|27846.03|27834.2|27834.2|0
1656428680000|2022-06-28 15:04:40|27829.47|27829.47|27829.47|27829.47|27829.47|27829.47|27829.47|27829.47|0
1656428700000|2022-06-28 15:05:00|27834.99|27834.99|27834.99|27834.99|27834.99|27834.99|27834.99|27834.99|0
1656428710000|2022-06-28 15:05:10|27829.47|27829.47|27840.51|27840.51|27840.51|27840.51|27829.47|27829.47|0
1656428730000|2022-06-28 15:05:30|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|27846.03|0
1656428760000|2022-06-28 15:06:00|27840.51|27840.51|27834.99|27834.99|27840.51|27840.51|27834.99|27834.99|0
1656428780000|2022-06-28 15:06:20|27823.95|27823.95|27817.64|27817.64|27823.95|27823.95|27817.64|27817.64|0
1656428820000|2022-06-28 15:07:00|27812.12|27812.12|27812.12|27812.12|27817.64|27817.64|27812.12|27812.12|0
1656428840000|2022-06-28 15:07:20|27828.68|27828.68|27823.16|27823.16|27828.68|27828.68|27823.16|27823.16|0
1656428850000|2022-06-28 15:07:30|27829.66|27829.66|27832.91|27832.91|27832.91|27832.91|27829.66|27829.66|0
1656428880000|2022-06-28 15:08:00|27843.95|27843.95|27838.43|27838.43|27843.95|27843.95|27838.43|27838.43|0
1656428890000|2022-06-28 15:08:10|27843.95|27843.95|27827.39|27827.39|27843.95|27843.95|27827.39|27827.39|0
1656428900000|2022-06-28 15:08:20|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|27821.87|0
1656428970000|2022-06-28 15:09:30|27816.35|27816.35|27819.6|27819.6|27819.6|27819.6|27816.35|27816.35|0
1656429000000|2022-06-28 15:10:00|27814.08|27814.08|27819.6|27819.6|27819.6|27819.6|27814.08|27814.08|0
1656429010000|2022-06-28 15:10:10|27805.31|27805.31|27807.58|27807.58|27807.58|27807.58|27802.06|27802.06|0
1656429020000|2022-06-28 15:10:20|27802.06|27802.06|27807.58|27807.58|27807.58|27807.58|27802.06|27802.06|0
1656429040000|2022-06-28 15:10:40|27802.06|27802.06|27802.06|27802.06|27807.58|27807.58|27802.06|27802.06|0
1656429050000|2022-06-28 15:10:50|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|0
1656429070000|2022-06-28 15:11:10|27791.02|27791.02|27785.5|27785.5|27791.02|27791.02|27779.98|27779.98|0
1656429080000|2022-06-28 15:11:20|27791.02|27791.02|27785.5|27785.5|27796.54|27796.54|27785.5|27785.5|0
1656429120000|2022-06-28 15:12:00|27791.02|27791.02|27785.5|27785.5|27791.02|27791.02|27785.5|27785.5|0
1656429130000|2022-06-28 15:12:10|27791.02|27791.02|27785.5|27785.5|27791.02|27791.02|27785.5|27785.5|0
1656429140000|2022-06-28 15:12:20|27796.54|27796.54|27813.1|27813.1|27813.1|27813.1|27796.54|27796.54|0
1656429150000|2022-06-28 15:12:30|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|27802.06|0
1656429160000|2022-06-28 15:12:40|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|0
1656429170000|2022-06-28 15:12:50|27813.1|27813.1|27813.1|27813.1|27813.1|27813.1|27813.1|27813.1|0
1656429190000|2022-06-28 15:13:10|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|27807.58|0
1656429250000|2022-06-28 15:14:10|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|27796.54|0
1656429290000|2022-06-28 15:14:50|27791.02|27791.02|27791.02|27791.02|27791.02|27791.02|27785.5|27785.5|0
1656429330000|2022-06-28 15:15:30|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|27781.27|0
1656429340000|2022-06-28 15:15:40|27759.19|27759.19|27759.19|27759.19|27759.19|27759.19|27759.19|27759.19|0
1656429350000|2022-06-28 15:15:50|27765.69|27765.69|27762.54|27762.54|27765.69|27765.69|27762.44|27762.44|0
1656429360000|2022-06-28 15:16:00|27765.79|27765.79|27762.54|27762.54|27765.79|27765.79|27762.54|27762.54|0
1656429370000|2022-06-28 15:16:10|27765.79|27765.79|27765.79|27765.79|27765.79|27765.79|27765.79|27765.79|0
1656429380000|2022-06-28 15:16:20|27760.27|27760.27|27760.27|27760.27|27760.27|27760.27|27760.27|27760.27|0
1656429390000|2022-06-28 15:16:30|27754.75|27754.75|27754.75|27754.75|27754.75|27754.75|27754.75|27754.75|0
1656429400000|2022-06-28 15:16:40|27748.44|27748.44|27742.92|27742.92|27748.44|27748.44|27742.92|27742.92|0
1656429420000|2022-06-28 15:17:00|27746.07|27746.07|27736.32|27736.32|27746.07|27746.07|27736.32|27736.32|0
1656429430000|2022-06-28 15:17:10|27730.8|27730.8|27730.8|27730.8|27730.8|27730.8|27730.8|27730.8|0
1656429440000|2022-06-28 15:17:20|27736.32|27736.32|27730.8|27730.8|27736.32|27736.32|27730.8|27730.8|0
1656429480000|2022-06-28 15:18:00|27727.55|27727.55|27727.55|27727.55|27727.55|27727.55|27727.55|27727.55|0
1656429530000|2022-06-28 15:18:50|27738.59|27738.59|27733.07|27733.07|27738.59|27738.59|27733.07|27733.07|0
1656429540000|2022-06-28 15:19:00|27738.59|27738.59|27738.59|27738.59|27738.59|27738.59|27738.59|27738.59|0
1656429550000|2022-06-28 15:19:10|27744.11|27744.11|27749.63|27749.63|27749.63|27749.63|27744.11|27744.11|0
1656429560000|2022-06-28 15:19:20|27744.11|27744.11|27744.11|27744.11|27744.11|27744.11|27744.11|27744.11|0
1656429570000|2022-06-28 15:19:30|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|0
1656429580000|2022-06-28 15:19:40|27746.48|27746.48|27746.48|27746.48|27746.48|27746.48|27746.48|27746.48|0
1656429590000|2022-06-28 15:19:50|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|27749.63|0
1656429610000|2022-06-28 15:20:10|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|0
1656429620000|2022-06-28 15:20:20|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|27760.67|0
1656429630000|2022-06-28 15:20:30|27766.19|27766.19|27766.19|27766.19|27766.19|27766.19|27766.19|27766.19|0
1656429650000|2022-06-28 15:20:50|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|0
1656429700000|2022-06-28 15:21:40|27752|27752|27760.67|27760.67|27760.67|27760.67|27752|27752|0
1656429710000|2022-06-28 15:21:50|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|27755.15|0
1656429730000|2022-06-28 15:22:10|27752|27752|27752|27752|27752|27752|27752|27752|0
1656429790000|2022-06-28 15:23:10|27745.5|27745.5|27742.25|27742.25|27745.5|27745.5|27742.25|27742.25|0
1656429800000|2022-06-28 15:23:20|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|0
1656429830000|2022-06-28 15:23:50|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|0
1656429840000|2022-06-28 15:24:00|27731.21|27731.21|27736.73|27736.73|27736.73|27736.73|27731.21|27731.21|0
1656429870000|2022-06-28 15:24:30|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|27731.21|0
1656429890000|2022-06-28 15:24:50|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|0
1656429900000|2022-06-28 15:25:00|27742.25|27742.25|27742.25|27742.25|27742.25|27742.25|27742.25|27742.25|0
1656429920000|2022-06-28 15:25:20|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|27736.73|0
1656429940000|2022-06-28 15:25:40|27742.25|27742.25|27747.77|27747.77|27747.77|27747.77|27742.25|27742.25|0
1656429950000|2022-06-28 15:25:50|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|27753.29|0
1656429970000|2022-06-28 15:26:10|27747.77|27747.77|27747.77|27747.77|27747.77|27747.77|27747.77|27747.77|0
1656429980000|2022-06-28 15:26:20|27753.29|27753.29|27747.77|27747.77|27753.29|27753.29|27747.77|27747.77|0
1656429990000|2022-06-28 15:26:30|27750.92|27750.92|27750.92|27750.92|27750.92|27750.92|27750.92|27750.92|0
1656430000000|2022-06-28 15:26:40|27756.44|27756.44|27758.71|27758.71|27758.71|27758.71|27753.19|27753.19|0
1656430010000|2022-06-28 15:26:50|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|27753.19|0
1656430020000|2022-06-28 15:27:00|27743.73|27743.73|27740.58|27740.58|27743.73|27743.73|27731.11|27731.11|0
1656430030000|2022-06-28 15:27:10|27747.08|27747.08|27747.08|27747.08|27747.08|27747.08|27747.08|27747.08|0
1656430080000|2022-06-28 15:28:00|27752.6|27752.6|27742.85|27742.85|27752.6|27752.6|27742.85|27742.85|0
1656430090000|2022-06-28 15:28:10|27737.32|27737.32|27740.58|27740.58|27740.58|27740.58|27737.32|27737.32|0
1656430100000|2022-06-28 15:28:20|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|27735.06|0
1656430120000|2022-06-28 15:28:40|27724.01|27724.01|27724.01|27724.01|27724.01|27724.01|27724.01|27724.01|0
1656430140000|2022-06-28 15:29:00|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|0
1656430150000|2022-06-28 15:29:10|27724.01|27724.01|27718.49|27718.49|27724.01|27724.01|27718.49|27718.49|0
1656430160000|2022-06-28 15:29:20|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|27715.24|0
1656430170000|2022-06-28 15:29:30|27720.76|27720.76|27720.76|27720.76|27720.76|27720.76|27709.72|27709.72|0
1656430180000|2022-06-28 15:29:40|27730.23|27730.23|27723.92|27723.92|27730.23|27730.23|27723.92|27723.92|0
1656430190000|2022-06-28 15:29:50|27733.38|27733.38|27733.38|27733.38|27733.38|27733.38|27733.38|27733.38|0
1656486920000|2022-06-29 07:15:20|27461.73|27461.73|27461.73|27461.73|27461.73|27461.73|27461.73|27461.73|0
1656486930000|2022-06-29 07:15:30|27467.26|27467.26|27473.85|27473.85|27477.01|27477.01|27467.26|27467.26|0
1656486950000|2022-06-29 07:15:50|27495.93|27495.93|27490.41|27490.41|27495.93|27495.93|27490.41|27490.41|0
1656486960000|2022-06-29 07:16:00|27484.89|27484.89|27479.37|27479.37|27484.89|27484.89|27479.37|27479.37|0
1656487040000|2022-06-29 07:17:20|27490.41|27490.41|27490.41|27490.41|27490.41|27490.41|27490.41|27490.41|0
1656487050000|2022-06-29 07:17:30|27484.89|27484.89|27484.89|27484.89|27484.89|27484.89|27484.89|27484.89|0
1656487070000|2022-06-29 07:17:50|27491.4|27491.4|27513.48|27513.48|27513.48|27513.48|27491.4|27491.4|0
1656487100000|2022-06-29 07:18:20|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|27546.6|0
1656487130000|2022-06-29 07:18:50|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|0
1656487160000|2022-06-29 07:19:20|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|27585.24|0
1656487180000|2022-06-29 07:19:40|27574.2|27574.2|27574.2|27574.2|27574.2|27574.2|27574.2|27574.2|0
1656487220000|2022-06-29 07:20:20|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|27597.26|0
1656487250000|2022-06-29 07:20:50|27591.74|27591.74|27591.74|27591.74|27591.74|27591.74|27591.74|27591.74|0
1656487260000|2022-06-29 07:21:00|27602.78|27602.78|27588.49|27588.49|27602.78|27602.78|27582.97|27582.97|0
1656487290000|2022-06-29 07:21:30|27577.45|27577.45|27555.38|27555.38|27577.45|27577.45|27555.38|27555.38|0
1656487320000|2022-06-29 07:22:00|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|0
1656487340000|2022-06-29 07:22:20|27551.43|27551.43|27548.28|27548.28|27551.43|27551.43|27548.28|27548.28|0
1656487450000|2022-06-29 07:24:10|27553.8|27553.8|27578.64|27578.64|27578.64|27578.64|27540.79|27540.79|0
1656487460000|2022-06-29 07:24:20|27584.17|27584.17|27584.17|27584.17|27584.17|27584.17|27584.17|27584.17|0
1656487470000|2022-06-29 07:24:30|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|27600.42|0
1656487490000|2022-06-29 07:24:50|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|27611.46|0
1656487500000|2022-06-29 07:25:00|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|27594.9|0
1656487530000|2022-06-29 07:25:30|27578.34|27578.34|27571.84|27571.84|27578.34|27578.34|27571.84|27571.84|0
1656487540000|2022-06-29 07:25:40|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|0
1656487700000|2022-06-29 07:28:20|27516.63|27516.63|27515.65|27515.65|27522.15|27522.15|27515.65|27515.65|0
1656487730000|2022-06-29 07:28:50|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|27504.61|0
1656487780000|2022-06-29 07:29:40|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|27488.05|0
1656487790000|2022-06-29 07:29:50|27475.43|27475.43|27488.05|27488.05|27488.05|27488.05|27475.43|27475.43|0
1656487800000|2022-06-29 07:30:00|27468.54|27468.54|27468.54|27468.54|27468.54|27468.54|27468.54|27468.54|0
1656487810000|2022-06-29 07:30:10|27440.94|27440.94|27449.71|27449.71|27449.71|27449.71|27440.94|27440.94|0
1656487870000|2022-06-29 07:31:10|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|27433.15|0
1656487910000|2022-06-29 07:31:50|27438.67|27438.67|27403.98|27403.98|27438.67|27438.67|27403.98|27403.98|0
1656487920000|2022-06-29 07:32:00|27394.52|27394.52|27391.36|27391.36|27394.52|27394.52|27391.36|27391.36|0
1656487950000|2022-06-29 07:32:30|27397.67|27397.67|27400.92|27400.92|27400.92|27400.92|27397.67|27397.67|0
1656487980000|2022-06-29 07:33:00|27411.96|27411.96|27411.96|27411.96|27411.96|27411.96|27411.96|27411.96|0
1656488000000|2022-06-29 07:33:20|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|0
1656488060000|2022-06-29 07:34:20|27424.97|27424.97|27444.78|27444.78|27444.78|27444.78|27424.97|27424.97|0
1656488090000|2022-06-29 07:34:50|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|27454.24|0
1656488130000|2022-06-29 07:35:30|27460.74|27460.74|27471.78|27471.78|27471.78|27471.78|27460.74|27460.74|0
1656488140000|2022-06-29 07:35:40|27465.28|27465.28|27465.28|27465.28|27465.28|27465.28|27465.28|27465.28|0
1656488160000|2022-06-29 07:36:00|27475.03|27475.03|27475.03|27475.03|27475.03|27475.03|27475.03|27475.03|0
1656488180000|2022-06-29 07:36:20|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|27478.28|0
1656488190000|2022-06-29 07:36:30|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|0
1656488210000|2022-06-29 07:36:50|27500.36|27500.36|27505.88|27505.88|27505.88|27505.88|27500.36|27500.36|0
1656488220000|2022-06-29 07:37:00|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|27489.32|0
1656488230000|2022-06-29 07:37:10|27500.36|27500.36|27500.36|27500.36|27500.36|27500.36|27500.36|27500.36|0
1656488280000|2022-06-29 07:38:00|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|0
1656488290000|2022-06-29 07:38:10|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|27524.41|0
1656488310000|2022-06-29 07:38:30|27527.56|27527.56|27538.6|27538.6|27538.6|27538.6|27527.56|27527.56|0
1656488320000|2022-06-29 07:38:40|27535.35|27535.35|27535.35|27535.35|27535.35|27535.35|27535.35|27535.35|0
1656488330000|2022-06-29 07:38:50|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|27541.66|0
1656488360000|2022-06-29 07:39:20|27547.18|27547.18|27547.18|27547.18|27547.18|27547.18|27547.18|27547.18|0
1656488380000|2022-06-29 07:39:40|27536.14|27536.14|27506.88|27506.88|27536.14|27536.14|27506.88|27506.88|0
1656488390000|2022-06-29 07:39:50|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|27513.38|0
1656488410000|2022-06-29 07:40:10|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|27503.92|0
1656488430000|2022-06-29 07:40:30|27500.67|27500.67|27500.67|27500.67|27500.67|27500.67|27500.67|27500.67|0
1656488440000|2022-06-29 07:40:40|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|27522.75|0
1656488450000|2022-06-29 07:40:50|27526|27526|27526|27526|27526|27526|27526|27526|0
1656488470000|2022-06-29 07:41:10|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|0
1656488530000|2022-06-29 07:42:10|27535.66|27535.66|27535.66|27535.66|27535.66|27535.66|27535.66|27535.66|0
1656488560000|2022-06-29 07:42:40|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|0
1656488600000|2022-06-29 07:43:20|27579.82|27579.82|27568.78|27568.78|27579.82|27579.82|27568.78|27568.78|0
1656488650000|2022-06-29 07:44:10|27574.3|27574.3|27574.3|27574.3|27574.3|27574.3|27574.3|27574.3|0
1656488700000|2022-06-29 07:45:00|27563.26|27563.26|27546.7|27546.7|27563.26|27563.26|27541.18|27541.18|0
1656488750000|2022-06-29 07:45:50|27568.78|27568.78|27568.78|27568.78|27568.78|27568.78|27568.78|27568.78|0
1656488760000|2022-06-29 07:46:00|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1656488840000|2022-06-29 07:47:20|27557.74|27557.74|27552.22|27552.22|27557.74|27557.74|27552.22|27552.22|0
1656488870000|2022-06-29 07:47:50|27546.7|27546.7|27552.22|27552.22|27552.22|27552.22|27546.7|27546.7|0
1656488900000|2022-06-29 07:48:20|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|0
1656488920000|2022-06-29 07:48:40|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|27541.18|0
1656488970000|2022-06-29 07:49:30|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|27546.7|0
1656489030000|2022-06-29 07:50:30|27580.8|27580.8|27587.31|27587.31|27587.31|27587.31|27580.8|27580.8|0
1656489140000|2022-06-29 07:52:20|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|27609.38|0
1656489160000|2022-06-29 07:52:40|27620.42|27620.42|27620.42|27620.42|27620.42|27620.42|27620.42|27620.42|0
1656489180000|2022-06-29 07:53:00|27606.23|27606.23|27603.08|27603.08|27606.23|27606.23|27603.08|27603.08|0
1656489280000|2022-06-29 07:54:40|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|27586.51|0
1656489300000|2022-06-29 07:55:00|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|27603.08|0
1656489310000|2022-06-29 07:55:10|27597.55|27597.55|27597.55|27597.55|27597.55|27597.55|27597.55|27597.55|0
1656489330000|2022-06-29 07:55:30|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|0
1656489360000|2022-06-29 07:56:00|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|27579.03|0
1656489370000|2022-06-29 07:56:10|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|27573.51|0
1656489420000|2022-06-29 07:57:00|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|27562.47|0
1656489490000|2022-06-29 07:58:10|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|27551.43|0
1656489540000|2022-06-29 07:59:00|27535.66|27535.66|27519.41|27519.41|27535.66|27535.66|27519.41|27519.41|0
1656489610000|2022-06-29 08:00:10|27541.49|27541.49|27530.45|27530.45|27541.49|27541.49|27530.45|27530.45|0
1656489620000|2022-06-29 08:00:20|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|0
1656489660000|2022-06-29 08:01:00|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|27535.97|0
1656489690000|2022-06-29 08:01:30|27519.41|27519.41|27524.93|27524.93|27524.93|27524.93|27519.41|27519.41|0
1656489710000|2022-06-29 08:01:50|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|0
1656489720000|2022-06-29 08:02:00|27513.1|27513.1|27513.1|27513.1|27513.1|27513.1|27513.1|27513.1|0
1656489760000|2022-06-29 08:02:40|27535.18|27535.18|27528.68|27528.68|27535.18|27535.18|27528.68|27528.68|0
1656489810000|2022-06-29 08:03:30|27550.76|27550.76|27550.76|27550.76|27550.76|27550.76|27550.76|27550.76|0
1656489860000|2022-06-29 08:04:20|27547.51|27547.51|27560.51|27560.51|27560.51|27560.51|27547.51|27547.51|0
1656489960000|2022-06-29 08:06:00|27577.07|27577.07|27583.58|27583.58|27583.58|27583.58|27577.07|27577.07|0
1656489990000|2022-06-29 08:06:30|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|0
1656490070000|2022-06-29 08:07:50|27583.58|27583.58|27605.65|27605.65|27608.81|27608.81|27583.58|27583.58|0
1656490090000|2022-06-29 08:08:10|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|27602.5|0
1656490230000|2022-06-29 08:10:30|27608.02|27608.02|27608.02|27608.02|27608.02|27608.02|27608.02|27608.02|0
1656490270000|2022-06-29 08:11:10|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|0
1656490280000|2022-06-29 08:11:20|27622.31|27622.31|27619.06|27619.06|27622.31|27622.31|27619.06|27619.06|0
1656490320000|2022-06-29 08:12:00|27630.1|27630.1|27630.1|27630.1|27630.1|27630.1|27630.1|27630.1|0
1656490350000|2022-06-29 08:12:30|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|27619.06|0
1656490360000|2022-06-29 08:12:40|27615.81|27615.81|27615.81|27615.81|27615.81|27615.81|27615.81|27615.81|0
1656490380000|2022-06-29 08:13:00|27599.25|27599.25|27599.25|27599.25|27599.25|27599.25|27599.25|27599.25|0
1656490390000|2022-06-29 08:13:10|27593.73|27593.73|27587.13|27587.13|27593.73|27593.73|27583.98|27583.98|0
1656490420000|2022-06-29 08:13:40|27590.28|27590.28|27590.28|27590.28|27590.28|27590.28|27590.28|27590.28|0
1656490450000|2022-06-29 08:14:10|27580.53|27580.53|27580.53|27580.53|27580.53|27580.53|27580.53|27580.53|0
1656490510000|2022-06-29 08:15:10|27575.01|27575.01|27575.01|27575.01|27575.01|27575.01|27575.01|27575.01|0
1656490580000|2022-06-29 08:16:20|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|27581.51|0
1656490590000|2022-06-29 08:16:30|27575.99|27575.99|27575.99|27575.99|27575.99|27575.99|27575.99|27575.99|0
1656490690000|2022-06-29 08:18:10|27569.49|27569.49|27575.8|27575.8|27575.8|27575.8|27569.49|27569.49|0
1656490700000|2022-06-29 08:18:20|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|0
1656490760000|2022-06-29 08:19:20|27584.47|27584.47|27584.47|27584.47|27584.47|27584.47|27584.47|27584.47|0
1656490830000|2022-06-29 08:20:30|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|27567.91|0
1656490860000|2022-06-29 08:21:00|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|27578.95|0
1656490950000|2022-06-29 08:22:30|27575.8|27575.8|27566.34|27566.34|27575.8|27575.8|27566.34|27566.34|0
1656490970000|2022-06-29 08:22:50|27553.72|27553.72|27547.41|27547.41|27553.72|27553.72|27547.41|27547.41|0
1656490990000|2022-06-29 08:23:10|27556.88|27556.88|27556.88|27556.88|27556.88|27556.88|27556.88|27556.88|0
1656491000000|2022-06-29 08:23:20|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|0
1656491030000|2022-06-29 08:23:50|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|0
1656491040000|2022-06-29 08:24:00|27547.41|27547.41|27547.41|27547.41|27547.41|27547.41|27547.41|27547.41|0
1656491080000|2022-06-29 08:24:40|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|27557.17|0
1656491140000|2022-06-29 08:25:40|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|27553.92|0
1656491250000|2022-06-29 08:27:30|27504.23|27504.23|27504.23|27504.23|27504.23|27504.23|27504.23|27504.23|0
1656491280000|2022-06-29 08:28:00|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|27509.75|0
1656491480000|2022-06-29 08:31:20|27537.35|27537.35|27553.92|27553.92|27553.92|27553.92|27537.35|27537.35|0
1656491500000|2022-06-29 08:31:40|27557.07|27557.07|27557.07|27557.07|27557.07|27557.07|27557.07|27557.07|0
1656491520000|2022-06-29 08:32:00|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|27553.82|0
1656491580000|2022-06-29 08:33:00|27547.32|27547.32|27563.57|27563.57|27570.07|27570.07|27547.32|27547.32|0
1656491710000|2022-06-29 08:35:10|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1656491730000|2022-06-29 08:35:30|27570.07|27570.07|27563.57|27563.57|27570.07|27570.07|27563.57|27563.57|0
1656491740000|2022-06-29 08:35:40|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|27560.32|0
1656491750000|2022-06-29 08:35:50|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|0
1656491760000|2022-06-29 08:36:00|27576.38|27576.38|27582.69|27582.69|27582.69|27582.69|27576.38|27576.38|0
1656491780000|2022-06-29 08:36:20|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|27579.44|0
1656491820000|2022-06-29 08:37:00|27557.35|27557.35|27557.35|27557.35|27557.35|27557.35|27557.35|27557.35|0
1656491830000|2022-06-29 08:37:10|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|0
1656491840000|2022-06-29 08:37:20|27554.3|27554.3|27554.3|27554.3|27554.3|27554.3|27554.3|27554.3|0
1656491850000|2022-06-29 08:37:30|27557.55|27557.55|27557.26|27557.26|27557.55|27557.55|27557.26|27557.26|0
1656491940000|2022-06-29 08:39:00|27560.51|27560.51|27570.26|27570.26|27570.26|27570.26|27560.51|27560.51|0
1656491980000|2022-06-29 08:39:40|27563.76|27563.76|27567.01|27567.01|27567.01|27567.01|27563.76|27563.76|0
1656491990000|2022-06-29 08:39:50|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|27589.09|0
1656492100000|2022-06-29 08:41:40|27582.59|27582.59|27582.59|27582.59|27582.59|27582.59|27582.59|27582.59|0
1656492110000|2022-06-29 08:41:50|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|0
1656492120000|2022-06-29 08:42:00|27568.3|27568.3|27573.82|27573.82|27573.82|27573.82|27568.3|27568.3|0
1656492130000|2022-06-29 08:42:10|27570.57|27570.57|27570.57|27570.57|27570.57|27570.57|27570.57|27570.57|0
1656492140000|2022-06-29 08:42:20|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|0
1656492400000|2022-06-29 08:46:40|27572.84|27572.84|27572.84|27572.84|27572.84|27572.84|27572.84|27572.84|0
1656492450000|2022-06-29 08:47:30|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|27579.34|0
1656492470000|2022-06-29 08:47:50|27590.38|27590.38|27595.9|27595.9|27595.9|27595.9|27590.38|27590.38|0
1656492500000|2022-06-29 08:48:20|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|0
1656492510000|2022-06-29 08:48:30|27602.31|27602.31|27605.56|27605.56|27605.56|27605.56|27602.31|27602.31|0
1656492540000|2022-06-29 08:49:00|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|0
1656492640000|2022-06-29 08:50:40|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|27579.53|0
1656492650000|2022-06-29 08:50:50|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|27573.03|0
1656492660000|2022-06-29 08:51:00|27556.47|27556.47|27550.16|27550.16|27556.47|27556.47|27550.16|27550.16|0
1656492830000|2022-06-29 08:53:50|27556.66|27556.66|27556.66|27556.66|27556.66|27556.66|27556.66|27556.66|0
1656492860000|2022-06-29 08:54:20|27576.17|27576.17|27582.67|27582.67|27585.92|27585.92|27576.17|27576.17|0
1656492870000|2022-06-29 08:54:30|27593.71|27593.71|27593.71|27593.71|27596.96|27596.96|27590.46|27590.46|0
1656492920000|2022-06-29 08:55:20|27596.96|27596.96|27590.46|27590.46|27596.96|27596.96|27590.46|27590.46|0
1656492940000|2022-06-29 08:55:40|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|0
1656492950000|2022-06-29 08:55:50|27599.13|27599.13|27599.13|27599.13|27599.13|27599.13|27599.13|27599.13|0
1656493030000|2022-06-29 08:57:10|27593.61|27593.61|27593.61|27593.61|27593.61|27593.61|27593.61|27593.61|0
1656493140000|2022-06-29 08:59:00|27603.37|27603.37|27609.87|27609.87|27609.87|27609.87|27603.37|27603.37|0
1656493150000|2022-06-29 08:59:10|27603.37|27603.37|27603.37|27603.37|27603.37|27603.37|27603.37|27603.37|0
1656493180000|2022-06-29 08:59:40|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|0
1656493190000|2022-06-29 08:59:50|27584.94|27584.94|27582.67|27582.67|27584.94|27584.94|27579.42|27579.42|0
1656493210000|2022-06-29 09:00:10|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|27589.17|0
1656493370000|2022-06-29 09:02:50|27576.17|27576.17|27585.92|27585.92|27585.92|27585.92|27576.17|27576.17|0
1656493470000|2022-06-29 09:04:30|27591.44|27591.44|27591.44|27591.44|27591.44|27591.44|27591.44|27591.44|0
1656493530000|2022-06-29 09:05:30|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|27594.69|0
1656493570000|2022-06-29 09:06:10|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|0
1656493580000|2022-06-29 09:06:20|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|27604.25|0
1656493590000|2022-06-29 09:06:30|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|0
1656493680000|2022-06-29 09:08:00|27612.92|27612.92|27612.92|27612.92|27612.92|27612.92|27607.4|27607.4|0
1656493730000|2022-06-29 09:08:50|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|27607.4|0
1656493790000|2022-06-29 09:09:50|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|0
1656493870000|2022-06-29 09:11:10|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27604.44|27604.44|0
1656493880000|2022-06-29 09:11:20|27624.25|27624.25|27624.25|27624.25|27624.25|27624.25|27624.25|27624.25|0
1656493930000|2022-06-29 09:12:10|27630.76|27630.76|27630.76|27630.76|27630.76|27630.76|27630.76|27630.76|0
1656493940000|2022-06-29 09:12:20|27641.8|27641.8|27641.8|27641.8|27641.8|27641.8|27641.8|27641.8|0
1656494000000|2022-06-29 09:13:20|27645.05|27645.05|27645.05|27645.05|27645.05|27645.05|27645.05|27645.05|0
1656494010000|2022-06-29 09:13:30|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|0
1656494060000|2022-06-29 09:14:20|27634.01|27634.01|27639.53|27639.53|27639.53|27639.53|27634.01|27634.01|0
1656494130000|2022-06-29 09:15:30|27650.57|27650.57|27650.57|27650.57|27650.57|27650.57|27650.57|27650.57|0
1656494150000|2022-06-29 09:15:50|27647.32|27647.32|27644.07|27644.07|27647.32|27647.32|27644.07|27644.07|0
1656494180000|2022-06-29 09:16:20|27640.82|27640.82|27640.82|27640.82|27640.82|27640.82|27640.82|27640.82|0
1656494240000|2022-06-29 09:17:20|27643.97|27643.97|27643.97|27643.97|27643.97|27643.97|27643.97|27643.97|0
1656494290000|2022-06-29 09:18:10|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|27640.72|0
1656494350000|2022-06-29 09:19:10|27635.2|27635.2|27632.05|27632.05|27635.2|27635.2|27632.05|27632.05|0
1656494360000|2022-06-29 09:19:20|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|27625.74|0
1656494370000|2022-06-29 09:19:30|27619.24|27619.24|27619.24|27619.24|27619.24|27619.24|27619.24|27619.24|0
1656494380000|2022-06-29 09:19:40|27602.67|27602.67|27602.67|27602.67|27602.67|27602.67|27602.67|27602.67|0
1656494430000|2022-06-29 09:20:30|27599.52|27599.52|27599.52|27599.52|27599.52|27599.52|27599.52|27599.52|0
1656494470000|2022-06-29 09:21:10|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|27582.96|0
1656494500000|2022-06-29 09:21:40|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|0
1656494520000|2022-06-29 09:22:00|27585.33|27585.33|27585.33|27585.33|27585.33|27585.33|27585.33|27585.33|0
1656494640000|2022-06-29 09:24:00|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|0
1656494720000|2022-06-29 09:25:20|27579.81|27579.81|27582.96|27582.96|27582.96|27582.96|27579.81|27579.81|0
1656494830000|2022-06-29 09:27:10|27577.44|27577.44|27567.69|27567.69|27577.44|27577.44|27567.69|27567.69|0
1656494880000|2022-06-29 09:28:00|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|27574.19|0
1656494930000|2022-06-29 09:28:50|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|0
1656495000000|2022-06-29 09:30:00|27590.75|27590.75|27597.25|27597.25|27597.25|27597.25|27590.75|27590.75|0
1656495030000|2022-06-29 09:30:30|27586.21|27586.21|27580.69|27580.69|27586.21|27586.21|27580.69|27580.69|0
1656495110000|2022-06-29 09:31:50|27568.07|27568.07|27568.07|27568.07|27568.07|27568.07|27568.07|27568.07|0
1656495280000|2022-06-29 09:34:40|27571.32|27571.32|27571.32|27571.32|27571.32|27571.32|27571.32|27571.32|0
1656495340000|2022-06-29 09:35:40|27538.2|27538.2|27538.2|27538.2|27538.2|27538.2|27538.2|27538.2|0
1656495390000|2022-06-29 09:36:30|27505.08|27505.08|27499.56|27499.56|27505.08|27505.08|27499.56|27499.56|0
1656495400000|2022-06-29 09:36:40|27494.04|27494.04|27481.42|27481.42|27494.04|27494.04|27481.42|27481.42|0
1656495410000|2022-06-29 09:36:50|27474.92|27474.92|27474.92|27474.92|27474.92|27474.92|27474.92|27474.92|0
1656495420000|2022-06-29 09:37:00|27480.44|27480.44|27480.44|27480.44|27480.44|27480.44|27480.44|27480.44|0
1656495440000|2022-06-29 09:37:20|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|27473.94|0
1656495510000|2022-06-29 09:38:30|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|27457.38|0
1656495540000|2022-06-29 09:39:00|27462.9|27462.9|27466.05|27466.05|27466.05|27466.05|27462.9|27462.9|0
1656495680000|2022-06-29 09:41:20|27460.53|27460.53|27460.53|27460.53|27460.53|27460.53|27460.53|27460.53|0
1656495760000|2022-06-29 09:42:40|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|27482.62|0
1656495850000|2022-06-29 09:44:10|27485.87|27485.87|27485.87|27485.87|27485.87|27485.87|27485.87|27485.87|0
1656495990000|2022-06-29 09:46:30|27476.11|27476.11|27472.86|27472.86|27476.11|27476.11|27472.86|27472.86|0
1656496110000|2022-06-29 09:48:30|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|0
1656496120000|2022-06-29 09:48:40|27488.63|27488.63|27488.63|27488.63|27488.63|27488.63|27488.63|27488.63|0
1656496150000|2022-06-29 09:49:10|27521.76|27521.76|27543.53|27543.53|27543.53|27543.53|27521.76|27521.76|0
1656496160000|2022-06-29 09:49:20|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|0
1656496180000|2022-06-29 09:49:40|27543.53|27543.53|27543.53|27543.53|27543.53|27543.53|27543.53|27543.53|0
1656496200000|2022-06-29 09:50:00|27532.49|27532.49|27532.49|27532.49|27532.49|27532.49|27532.49|27532.49|0
1656496290000|2022-06-29 09:51:30|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|0
1656496360000|2022-06-29 09:52:40|27523.72|27523.72|27523.72|27523.72|27523.72|27523.72|27523.72|27523.72|0
1656496410000|2022-06-29 09:53:30|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|27529.24|0
1656496420000|2022-06-29 09:53:40|27522.93|27522.93|27528.45|27528.45|27528.45|27528.45|27522.93|27522.93|0
1656496450000|2022-06-29 09:54:10|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|27517.41|0
1656496470000|2022-06-29 09:54:30|27520.66|27520.66|27498.58|27498.58|27520.66|27520.66|27498.58|27498.58|0
1656496480000|2022-06-29 09:54:40|27492.08|27492.08|27453.94|27453.94|27492.08|27492.08|27453.94|27453.94|0
1656496510000|2022-06-29 09:55:10|27460.44|27460.44|27457.19|27457.19|27460.44|27460.44|27457.19|27457.19|0
1656496530000|2022-06-29 09:55:30|27451.67|27451.67|27451.67|27451.67|27451.67|27451.67|27451.67|27451.67|0
1656496540000|2022-06-29 09:55:40|27440.62|27440.62|27440.62|27440.62|27440.62|27440.62|27440.62|27440.62|0
1656496580000|2022-06-29 09:56:20|27434.12|27434.12|27434.12|27434.12|27434.12|27434.12|27434.12|27434.12|0
1656496610000|2022-06-29 09:56:50|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|0
1656496620000|2022-06-29 09:57:00|27437.18|27437.18|27437.18|27437.18|27437.18|27437.18|27437.18|27437.18|0
1656496650000|2022-06-29 09:57:30|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|27433.93|0
1656496780000|2022-06-29 09:59:40|27430.68|27430.68|27430.68|27430.68|27430.68|27430.68|27430.68|27430.68|0
1656496800000|2022-06-29 10:00:00|27425.16|27425.16|27425.16|27425.16|27425.16|27425.16|27425.16|27425.16|0
1656496810000|2022-06-29 10:00:10|27441.72|27441.72|27448.22|27448.22|27448.22|27448.22|27441.72|27441.72|0
1656496820000|2022-06-29 10:00:20|27453.74|27453.74|27453.74|27453.74|27453.74|27453.74|27453.74|27453.74|0
1656496830000|2022-06-29 10:00:30|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|0
1656496850000|2022-06-29 10:00:50|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|0
1656496910000|2022-06-29 10:01:50|27460.93|27460.93|27471.97|27471.97|27471.97|27471.97|27460.93|27460.93|0
1656496920000|2022-06-29 10:02:00|27481.44|27481.44|27481.44|27481.44|27481.44|27481.44|27481.44|27481.44|0
1656496930000|2022-06-29 10:02:10|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|27475.92|0
1656496960000|2022-06-29 10:02:40|27485.38|27485.38|27485.38|27485.38|27485.38|27485.38|27485.38|27485.38|0
1656496970000|2022-06-29 10:02:50|27475.92|27475.92|27486.96|27486.96|27486.96|27486.96|27475.92|27475.92|0
1656496980000|2022-06-29 10:03:00|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|0
1656497140000|2022-06-29 10:05:40|27496.71|27496.71|27496.71|27496.71|27496.71|27496.71|27496.71|27496.71|0
1656497150000|2022-06-29 10:05:50|27493.46|27493.46|27498.98|27498.98|27498.98|27498.98|27493.46|27493.46|0
1656497170000|2022-06-29 10:06:10|27502.13|27502.13|27502.13|27502.13|27502.13|27502.13|27502.13|27502.13|0
1656497230000|2022-06-29 10:07:10|27507.65|27507.65|27529.73|27529.73|27529.73|27529.73|27507.65|27507.65|0
1656497240000|2022-06-29 10:07:20|27535.26|27535.26|27548.26|27548.26|27548.26|27548.26|27535.26|27535.26|0
1656497250000|2022-06-29 10:07:30|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|27564.82|0
1656497260000|2022-06-29 10:07:40|27567.97|27567.97|27562.45|27562.45|27567.97|27567.97|27562.45|27562.45|0
1656497270000|2022-06-29 10:07:50|27568.95|27568.95|27563.43|27563.43|27568.95|27568.95|27563.43|27563.43|0
1656497380000|2022-06-29 10:09:40|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|0
1656497520000|2022-06-29 10:12:00|27546.87|27546.87|27552.39|27552.39|27552.39|27552.39|27546.87|27546.87|0
1656497530000|2022-06-29 10:12:10|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|27523.14|0
1656497550000|2022-06-29 10:12:30|27528.66|27528.66|27528.85|27528.85|27528.85|27528.85|27522.35|27522.35|0
1656497590000|2022-06-29 10:13:10|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|0
1656497610000|2022-06-29 10:13:30|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|27514.66|0
1656497640000|2022-06-29 10:14:00|27511.5|27511.5|27514.66|27514.66|27514.66|27514.66|27511.5|27511.5|0
1656497650000|2022-06-29 10:14:10|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|27511.41|0
1656497730000|2022-06-29 10:15:30|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|27544.53|0
1656497820000|2022-06-29 10:17:00|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|0
1656497850000|2022-06-29 10:17:30|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|0
1656497870000|2022-06-29 10:17:50|27522.45|27522.45|27525.7|27525.7|27525.7|27525.7|27522.45|27522.45|0
1656497890000|2022-06-29 10:18:10|27531.22|27531.22|27531.22|27531.22|27531.22|27531.22|27531.22|27531.22|0
1656498050000|2022-06-29 10:20:50|27509.14|27509.14|27520.18|27520.18|27520.18|27520.18|27509.14|27509.14|0
1656498130000|2022-06-29 10:22:10|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|0
1656498260000|2022-06-29 10:24:20|27501.25|27501.25|27506.46|27506.46|27506.46|27506.46|27490.21|27490.21|0
1656498270000|2022-06-29 10:24:30|27503.21|27503.21|27496.9|27496.9|27503.21|27503.21|27496.9|27496.9|0
1656498310000|2022-06-29 10:25:10|27491.38|27491.38|27491.38|27491.38|27491.38|27491.38|27491.38|27491.38|0
1656498350000|2022-06-29 10:25:50|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|27480.34|0
1656498460000|2022-06-29 10:27:40|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|0
1656498480000|2022-06-29 10:28:00|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|0
1656498550000|2022-06-29 10:29:10|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|27466.36|0
1656498590000|2022-06-29 10:29:50|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|27460.84|0
1656498680000|2022-06-29 10:31:20|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|27467.34|0
1656498940000|2022-06-29 10:35:40|27478.38|27478.38|27488.13|27488.13|27488.13|27488.13|27478.38|27478.38|0
1656498990000|2022-06-29 10:36:30|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|27493.65|0
1656499230000|2022-06-29 10:40:30|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|27504.69|0
1656499280000|2022-06-29 10:41:20|27511.19|27511.19|27511.19|27511.19|27511.19|27511.19|27511.19|27511.19|0
1656499480000|2022-06-29 10:44:40|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|27505.67|0
1656499490000|2022-06-29 10:44:50|27489.11|27489.11|27492.36|27492.36|27492.36|27492.36|27489.11|27489.11|0
1656499500000|2022-06-29 10:45:00|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|27489.11|0
1656499910000|2022-06-29 10:51:50|27483.59|27483.59|27483.59|27483.59|27483.59|27483.59|27483.59|27483.59|0
1656499930000|2022-06-29 10:52:10|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|0
1656499970000|2022-06-29 10:52:50|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|27472.55|0
1656500000000|2022-06-29 10:53:20|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|27478.07|0
1656500050000|2022-06-29 10:54:10|27467.03|27467.03|27434.7|27434.7|27467.03|27467.03|27434.7|27434.7|0
1656500060000|2022-06-29 10:54:20|27431.55|27431.55|27437.85|27437.85|27437.85|27437.85|27431.55|27431.55|0
1656500090000|2022-06-29 10:54:50|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|27428.39|0
1656500120000|2022-06-29 10:55:20|27431.55|27431.55|27434.7|27434.7|27434.7|27434.7|27431.55|27431.55|0
1656500140000|2022-06-29 10:55:40|27445.74|27445.74|27445.74|27445.74|27445.74|27445.74|27445.74|27445.74|0
1656500210000|2022-06-29 10:56:50|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|27451.26|0
1656500280000|2022-06-29 10:58:00|27462.3|27462.3|27462.3|27462.3|27462.3|27462.3|27462.3|27462.3|0
1656500330000|2022-06-29 10:58:50|27473.34|27473.34|27473.34|27473.34|27473.34|27473.34|27473.34|27473.34|0
1656500340000|2022-06-29 10:59:00|27466.84|27466.84|27463.59|27463.59|27466.84|27466.84|27463.59|27463.59|0
1656500400000|2022-06-29 11:00:00|27470.09|27470.09|27476.59|27476.59|27476.59|27476.59|27470.09|27470.09|0
1656500520000|2022-06-29 11:02:00|27473.34|27473.34|27476.5|27476.5|27476.5|27476.5|27473.34|27473.34|0
1656500540000|2022-06-29 11:02:20|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|27470.98|0
1656500570000|2022-06-29 11:02:50|27465.46|27465.46|27465.46|27465.46|27465.46|27465.46|27465.46|27465.46|0
1656500590000|2022-06-29 11:03:10|27458.95|27458.95|27461.22|27461.22|27461.22|27461.22|27455.7|27455.7|0
1656500600000|2022-06-29 11:03:20|27454.72|27454.72|27460.24|27460.24|27460.24|27460.24|27454.72|27454.72|0
1656500640000|2022-06-29 11:04:00|27487.85|27487.85|27487.85|27487.85|27487.85|27487.85|27487.85|27487.85|0
1656500700000|2022-06-29 11:05:00|27482.32|27482.32|27471.28|27471.28|27482.32|27482.32|27471.28|27471.28|0
1656500720000|2022-06-29 11:05:20|27465.76|27465.76|27465.76|27465.76|27465.76|27465.76|27465.76|27465.76|0
1656500750000|2022-06-29 11:05:50|27476.8|27476.8|27476.8|27476.8|27476.8|27476.8|27476.8|27476.8|0
1656500870000|2022-06-29 11:07:50|27473.55|27473.55|27473.55|27473.55|27473.55|27473.55|27473.55|27473.55|0
1656500890000|2022-06-29 11:08:10|27484.59|27484.59|27484.59|27484.59|27484.59|27484.59|27484.59|27484.59|0
1656500910000|2022-06-29 11:08:30|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|27490.12|0
1656500940000|2022-06-29 11:09:00|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|27496.62|0
1656501000000|2022-06-29 11:10:00|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|27493.46|0
1656501050000|2022-06-29 11:10:50|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|0
1656501070000|2022-06-29 11:11:10|27473.65|27473.65|27479.17|27479.17|27479.17|27479.17|27468.13|27468.13|0
1656501080000|2022-06-29 11:11:20|27472.67|27472.67|27472.67|27472.67|27472.67|27472.67|27472.67|27472.67|0
1656501150000|2022-06-29 11:12:30|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|27467.15|0
1656501180000|2022-06-29 11:13:00|27456.11|27456.11|27456.11|27456.11|27456.11|27456.11|27456.11|27456.11|0
1656501200000|2022-06-29 11:13:20|27450.59|27450.59|27450.59|27450.59|27450.59|27450.59|27450.59|27450.59|0
1656501210000|2022-06-29 11:13:30|27461.63|27461.63|27489.23|27489.23|27489.23|27489.23|27461.63|27461.63|0
1656501250000|2022-06-29 11:14:10|27485.98|27485.98|27480.46|27480.46|27485.98|27485.98|27480.46|27480.46|0
1656501280000|2022-06-29 11:14:40|27491.5|27491.5|27491.5|27491.5|27491.5|27491.5|27491.5|27491.5|0
1656501320000|2022-06-29 11:15:20|27469.42|27469.42|27459.96|27459.96|27491.5|27491.5|27459.96|27459.96|0
1656501350000|2022-06-29 11:15:50|27471|27471|27471|27471|27471|27471|27471|27471|0
1656501390000|2022-06-29 11:16:30|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|27487.56|0
1656501400000|2022-06-29 11:16:40|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|27493.08|0
1656501420000|2022-06-29 11:17:00|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|27486.58|0
1656501480000|2022-06-29 11:18:00|27497.62|27497.62|27497.62|27497.62|27497.62|27497.62|27497.62|27497.62|0
1656501490000|2022-06-29 11:18:10|27494.47|27494.47|27494.47|27494.47|27494.47|27494.47|27494.47|27494.47|0
1656501500000|2022-06-29 11:18:20|27488.95|27488.95|27494.47|27494.47|27494.47|27494.47|27488.95|27488.95|0
1656501520000|2022-06-29 11:18:40|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|0
1656501600000|2022-06-29 11:20:00|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|0
1656501660000|2022-06-29 11:21:00|27514.28|27514.28|27511.03|27511.03|27514.28|27514.28|27511.03|27511.03|0
1656501670000|2022-06-29 11:21:10|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|27499.99|0
1656501690000|2022-06-29 11:21:30|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|27511.03|0
1656501700000|2022-06-29 11:21:40|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|27505.51|0
1656501720000|2022-06-29 11:22:00|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|27508.66|0
1656501770000|2022-06-29 11:22:50|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|27518.12|0
1656501780000|2022-06-29 11:23:00|27507.08|27507.08|27518.12|27518.12|27518.12|27518.12|27507.08|27507.08|0
1656501820000|2022-06-29 11:23:40|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|27529.16|0
1656501830000|2022-06-29 11:23:50|27540.2|27540.2|27540.2|27540.2|27540.2|27540.2|27540.2|27540.2|0
1656501890000|2022-06-29 11:24:50|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|0
1656501950000|2022-06-29 11:25:50|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|27556.77|0
1656501970000|2022-06-29 11:26:10|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|0
1656502000000|2022-06-29 11:26:40|27540.2|27540.2|27545.72|27545.72|27545.72|27545.72|27540.2|27540.2|0
1656502010000|2022-06-29 11:26:50|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|27551.25|0
1656502120000|2022-06-29 11:28:40|27538.63|27538.63|27532.13|27532.13|27538.63|27538.63|27532.13|27532.13|0
1656502220000|2022-06-29 11:30:20|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|27521.09|0
1656502330000|2022-06-29 11:32:10|27537.65|27537.65|27547.4|27547.4|27547.4|27547.4|27537.65|27537.65|0
1656502440000|2022-06-29 11:34:00|27544.15|27544.15|27537.65|27537.65|27544.15|27544.15|27537.65|27537.65|0
1656502530000|2022-06-29 11:35:30|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|0
1656502570000|2022-06-29 11:36:10|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|27544.15|0
1656502580000|2022-06-29 11:36:20|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|27522.07|0
1656502620000|2022-06-29 11:37:00|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|0
1656502630000|2022-06-29 11:37:10|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|27519.8|0
1656502650000|2022-06-29 11:37:30|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|27522.95|0
1656502700000|2022-06-29 11:38:20|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|0
1656502780000|2022-06-29 11:39:40|27532.61|27532.61|27532.61|27532.61|27532.61|27532.61|27532.61|27532.61|0
1656502880000|2022-06-29 11:41:20|27543.65|27543.65|27516.05|27516.05|27543.65|27543.65|27516.05|27516.05|0
1656502920000|2022-06-29 11:42:00|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|0
1656502980000|2022-06-29 11:43:00|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|27499.48|0
1656503020000|2022-06-29 11:43:40|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|27516.05|0
1656503030000|2022-06-29 11:43:50|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|0
1656503110000|2022-06-29 11:45:10|27498.7|27498.7|27493.18|27493.18|27498.7|27498.7|27493.18|27493.18|0
1656503120000|2022-06-29 11:45:20|27496.33|27496.33|27496.33|27496.33|27496.33|27496.33|27496.33|27496.33|0
1656503260000|2022-06-29 11:47:40|27540.49|27540.49|27529.45|27529.45|27540.49|27540.49|27529.45|27529.45|0
1656503280000|2022-06-29 11:48:00|27518.41|27518.41|27518.41|27518.41|27518.41|27518.41|27518.41|27518.41|0
1656503340000|2022-06-29 11:49:00|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|0
1656503350000|2022-06-29 11:49:10|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|0
1656503360000|2022-06-29 11:49:20|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|27540.49|0
1656503400000|2022-06-29 11:50:00|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|27534.97|0
1656503540000|2022-06-29 11:52:20|27551.54|27551.54|27551.54|27551.54|27551.54|27551.54|27551.54|27551.54|0
1656503620000|2022-06-29 11:53:40|27561.29|27561.29|27561.29|27561.29|27561.29|27561.29|27561.29|27561.29|0
1656503650000|2022-06-29 11:54:10|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|27572.33|0
1656503660000|2022-06-29 11:54:20|27578.64|27578.64|27578.64|27578.64|27578.64|27578.64|27578.64|27578.64|0
1656503670000|2022-06-29 11:54:30|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|27600.72|0
1656503680000|2022-06-29 11:54:40|27597.56|27597.56|27597.56|27597.56|27597.56|27597.56|27597.56|27597.56|0
1656503720000|2022-06-29 11:55:20|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|27586.52|0
1656503730000|2022-06-29 11:55:30|27593.02|27593.02|27593.02|27593.02|27593.02|27593.02|27593.02|27593.02|0
1656503840000|2022-06-29 11:57:20|27604.06|27604.06|27609.59|27609.59|27609.59|27609.59|27604.06|27604.06|0
1656503960000|2022-06-29 11:59:20|27615.11|27615.11|27615.11|27615.11|27615.11|27615.11|27615.11|27615.11|0
1656504030000|2022-06-29 12:00:30|27626.15|27626.15|27626.15|27626.15|27626.15|27626.15|27626.15|27626.15|0
1656504110000|2022-06-29 12:01:50|27635.61|27635.61|27635.61|27635.61|27635.61|27635.61|27635.61|27635.61|0
1656504120000|2022-06-29 12:02:00|27642.11|27642.11|27635.61|27635.61|27642.11|27642.11|27635.61|27635.61|0
1656504140000|2022-06-29 12:02:20|27648.61|27648.61|27642.11|27642.11|27655.11|27655.11|27642.11|27642.11|0
1656504150000|2022-06-29 12:02:30|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|0
1656504170000|2022-06-29 12:02:50|27664.19|27664.19|27664.19|27664.19|27664.19|27664.19|27664.19|27664.19|0
1656504180000|2022-06-29 12:03:00|27669.71|27669.71|27669.71|27669.71|27669.71|27669.71|27669.71|27669.71|0
1656504210000|2022-06-29 12:03:30|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|0
1656504230000|2022-06-29 12:03:50|27664.19|27664.19|27675.23|27675.23|27675.23|27675.23|27664.19|27664.19|0
1656504250000|2022-06-29 12:04:10|27681.54|27681.54|27684.69|27684.69|27684.69|27684.69|27678.39|27678.39|0
1656504260000|2022-06-29 12:04:20|27695.73|27695.73|27695.73|27695.73|27695.73|27695.73|27695.73|27695.73|0
1656504270000|2022-06-29 12:04:30|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|27706.78|0
1656504360000|2022-06-29 12:06:00|27734.38|27734.38|27734.38|27734.38|27734.38|27734.38|27734.38|27734.38|0
1656504390000|2022-06-29 12:06:30|27757.13|27757.13|27757.13|27757.13|27757.13|27757.13|27757.13|27757.13|0
1656504430000|2022-06-29 12:07:10|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|0
1656504440000|2022-06-29 12:07:20|27768.17|27768.17|27768.17|27768.17|27768.17|27768.17|27768.17|27768.17|0
1656504460000|2022-06-29 12:07:40|27779.21|27779.21|27757.13|27757.13|27779.21|27779.21|27757.13|27757.13|0
1656504470000|2022-06-29 12:07:50|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|27762.65|0
1656504530000|2022-06-29 12:08:50|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|0
1656504550000|2022-06-29 12:09:10|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|0
1656504580000|2022-06-29 12:09:40|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|0
1656504590000|2022-06-29 12:09:50|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|0
1656504610000|2022-06-29 12:10:10|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|27785.52|0
1656504650000|2022-06-29 12:10:50|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|27774.48|0
1656504660000|2022-06-29 12:11:00|27761.48|27761.48|27761.48|27761.48|27771.23|27771.23|27761.48|27761.48|0
1656504700000|2022-06-29 12:11:40|27758.23|27758.23|27761.38|27761.38|27761.38|27761.38|27758.23|27758.23|0
1656504720000|2022-06-29 12:12:00|27755.86|27755.86|27755.86|27755.86|27755.86|27755.86|27755.86|27755.86|0
1656504730000|2022-06-29 12:12:10|27759.11|27759.11|27771.13|27771.13|27776.65|27776.65|27759.11|27759.11|0
1656504800000|2022-06-29 12:13:20|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|27782.17|0
1656504840000|2022-06-29 12:14:00|27791.93|27791.93|27791.93|27791.93|27791.93|27791.93|27791.93|27791.93|0
1656504870000|2022-06-29 12:14:30|27786.41|27786.41|27786.41|27786.41|27786.41|27786.41|27786.41|27786.41|0
1656504900000|2022-06-29 12:15:00|27783.16|27783.16|27783.16|27783.16|27783.16|27783.16|27783.16|27783.16|0
1656504910000|2022-06-29 12:15:10|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|27794.2|0
1656504930000|2022-06-29 12:15:30|27797.45|27797.45|27802.97|27802.97|27802.97|27802.97|27797.45|27797.45|0
1656504950000|2022-06-29 12:15:50|27806.22|27806.22|27802.97|27802.97|27806.22|27806.22|27802.97|27802.97|0
1656504960000|2022-06-29 12:16:00|27797.45|27797.45|27797.45|27797.45|27797.45|27797.45|27797.45|27797.45|0
1656504970000|2022-06-29 12:16:10|27803.75|27803.75|27803.75|27803.75|27803.75|27803.75|27803.75|27803.75|0
1656505050000|2022-06-29 12:17:30|27809.28|27809.28|27806.02|27806.02|27809.28|27809.28|27806.02|27806.02|0
1656505060000|2022-06-29 12:17:40|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|27811.54|0
1656505070000|2022-06-29 12:17:50|27806.02|27806.02|27806.02|27806.02|27806.02|27806.02|27806.02|27806.02|0
1656505090000|2022-06-29 12:18:10|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|27802.77|0
1656505120000|2022-06-29 12:18:40|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|27797.25|0
1656505140000|2022-06-29 12:19:00|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|0
1656505180000|2022-06-29 12:19:40|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|27801.79|0
1656505190000|2022-06-29 12:19:50|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|0
1656505270000|2022-06-29 12:21:10|27787.5|27787.5|27774.79|27774.79|27787.5|27787.5|27774.79|27774.79|0
1656505290000|2022-06-29 12:21:30|27768.29|27768.29|27768.29|27768.29|27768.29|27768.29|27768.29|27768.29|0
1656505310000|2022-06-29 12:21:50|27774.79|27774.79|27774.79|27774.79|27774.79|27774.79|27774.79|27774.79|0
1656505350000|2022-06-29 12:22:30|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|0
1656505360000|2022-06-29 12:22:40|27758.23|27758.23|27758.23|27758.23|27758.23|27758.23|27758.23|27758.23|0
1656505370000|2022-06-29 12:22:50|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|27763.75|0
1656505420000|2022-06-29 12:23:40|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|27757.25|0
1656505470000|2022-06-29 12:24:30|27740.69|27740.69|27740.69|27740.69|27740.69|27740.69|27740.69|27740.69|0
1656505510000|2022-06-29 12:25:10|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|0
1656505540000|2022-06-29 12:25:40|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|27751.73|0
1656505550000|2022-06-29 12:25:50|27757.25|27757.25|27751.73|27751.73|27757.25|27757.25|27751.73|27751.73|0
1656505590000|2022-06-29 12:26:30|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|0
1656505620000|2022-06-29 12:27:00|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|0
1656505630000|2022-06-29 12:27:10|27747|27747|27747|27747|27747|27747|27747|27747|0
1656505640000|2022-06-29 12:27:20|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|27741.48|0
1656505650000|2022-06-29 12:27:30|27747|27747|27747|27747|27747|27747|27747|27747|0
1656505770000|2022-06-29 12:29:30|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|27735.96|0
1656505810000|2022-06-29 12:30:10|27732.8|27732.8|27726.3|27726.3|27732.8|27732.8|27726.3|27726.3|0
1656505820000|2022-06-29 12:30:20|27720.78|27720.78|27724.03|27724.03|27724.03|27724.03|27720.78|27720.78|0
1656505840000|2022-06-29 12:30:40|27729.55|27729.55|27729.55|27729.55|27729.55|27729.55|27729.55|27729.55|0
1656505850000|2022-06-29 12:30:50|27732.71|27732.71|27732.71|27732.71|27732.71|27732.71|27732.71|27732.71|0
1656505860000|2022-06-29 12:31:00|27743.75|27743.75|27743.75|27743.75|27746.9|27746.9|27743.75|27743.75|0
1656505890000|2022-06-29 12:31:30|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|27738.23|0
1656505900000|2022-06-29 12:31:40|27731.92|27731.92|27731.92|27731.92|27731.92|27731.92|27731.92|27731.92|0
1656505930000|2022-06-29 12:32:10|27726.4|27726.4|27726.4|27726.4|27726.4|27726.4|27726.4|27726.4|0
1656505940000|2022-06-29 12:32:20|27719.9|27719.9|27716.65|27716.65|27719.9|27719.9|27716.65|27716.65|0
1656505960000|2022-06-29 12:32:40|27719.9|27719.9|27719.9|27719.9|27719.9|27719.9|27719.9|27719.9|0
1656505980000|2022-06-29 12:33:00|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|27708.86|0
1656506010000|2022-06-29 12:33:30|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|0
1656506030000|2022-06-29 12:33:50|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|27705.51|0
1656506040000|2022-06-29 12:34:00|27708.76|27708.76|27708.76|27708.76|27708.76|27708.76|27708.76|27708.76|0
1656506100000|2022-06-29 12:35:00|27703.24|27703.24|27703.24|27703.24|27703.24|27703.24|27703.24|27703.24|0
1656506110000|2022-06-29 12:35:10|27693.49|27693.49|27693.49|27693.49|27693.49|27693.49|27693.49|27693.49|0
1656506150000|2022-06-29 12:35:50|27676.93|27676.93|27676.93|27676.93|27676.93|27676.93|27676.93|27676.93|0
1656506190000|2022-06-29 12:36:30|27670.43|27670.43|27660.96|27660.96|27670.43|27670.43|27660.96|27660.96|0
1656506200000|2022-06-29 12:36:40|27657.71|27657.71|27657.71|27657.71|27657.71|27657.71|27657.71|27657.71|0
1656506240000|2022-06-29 12:37:20|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|27674.27|0
1656506300000|2022-06-29 12:38:20|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|27679.79|0
1656506320000|2022-06-29 12:38:40|27673.29|27673.29|27655.75|27655.75|27673.29|27673.29|27655.75|27655.75|0
1656506340000|2022-06-29 12:39:00|27652.5|27652.5|27652.5|27652.5|27652.5|27652.5|27652.5|27652.5|0
1656506400000|2022-06-29 12:40:00|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|0
1656506470000|2022-06-29 12:41:10|27605.09|27605.09|27618.09|27618.09|27618.09|27618.09|27605.09|27605.09|0
1656506570000|2022-06-29 12:42:50|27573.93|27573.93|27570.77|27570.77|27573.93|27573.93|27570.77|27570.77|0
1656506580000|2022-06-29 12:43:00|27587.02|27587.02|27600.03|27600.03|27600.03|27600.03|27587.02|27587.02|0
1656506640000|2022-06-29 12:44:00|27616.59|27616.59|27632.74|27632.74|27632.74|27632.74|27616.59|27616.59|0
1656506660000|2022-06-29 12:44:20|27626.24|27626.24|27631.76|27631.76|27631.76|27631.76|27626.24|27626.24|0
1656506680000|2022-06-29 12:44:40|27638.27|27638.27|27644.77|27644.77|27644.77|27644.77|27638.27|27638.27|0
1656506690000|2022-06-29 12:44:50|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1656506700000|2022-06-29 12:45:00|27627.22|27627.22|27623.97|27623.97|27627.22|27627.22|27623.97|27623.97|0
1656506730000|2022-06-29 12:45:30|27585.33|27585.33|27583.06|27583.06|27585.33|27585.33|27579.81|27579.81|0
1656506740000|2022-06-29 12:45:40|27594.1|27594.1|27597.35|27597.35|27597.35|27597.35|27594.1|27594.1|0
1656506750000|2022-06-29 12:45:50|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|27600.51|0
1656506760000|2022-06-29 12:46:00|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|27610.26|0
1656506830000|2022-06-29 12:47:10|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|27616.76|0
1656506850000|2022-06-29 12:47:30|27633.32|27633.32|27644.36|27644.36|27644.36|27644.36|27633.32|27633.32|0
1656506880000|2022-06-29 12:48:00|27660.92|27660.92|27655.4|27655.4|27660.92|27660.92|27655.4|27655.4|0
1656506900000|2022-06-29 12:48:20|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|27652.15|0
1656506910000|2022-06-29 12:48:30|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|0
1656506960000|2022-06-29 12:49:20|27634.61|27634.61|27634.61|27634.61|27634.61|27634.61|27634.61|27634.61|0
1656507050000|2022-06-29 12:50:50|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|27641.11|0
1656507080000|2022-06-29 12:51:20|27647.61|27647.61|27654.11|27654.11|27654.11|27654.11|27647.61|27647.61|0
1656507170000|2022-06-29 12:52:50|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|27663.57|0
1656507180000|2022-06-29 12:53:00|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|27673.33|0
1656507200000|2022-06-29 12:53:20|27683.08|27683.08|27692.83|27692.83|27692.83|27692.83|27683.08|27683.08|0
1656507240000|2022-06-29 12:54:00|27689.58|27689.58|27683.08|27683.08|27689.58|27689.58|27683.08|27683.08|0
1656507290000|2022-06-29 12:54:50|27696.08|27696.08|27692.83|27692.83|27696.08|27696.08|27692.83|27692.83|0
1656507300000|2022-06-29 12:55:00|27689.58|27689.58|27686.33|27686.33|27689.58|27689.58|27686.33|27686.33|0
1656507320000|2022-06-29 12:55:20|27664.25|27664.25|27648.19|27648.19|27664.25|27664.25|27648.19|27648.19|0
1656507350000|2022-06-29 12:55:50|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|27644.94|0
1656507370000|2022-06-29 12:56:10|27639.42|27639.42|27636.17|27636.17|27639.42|27639.42|27636.17|27636.17|0
1656507390000|2022-06-29 12:56:30|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|27632.92|0
1656507400000|2022-06-29 12:56:40|27629.66|27629.66|27620.2|27620.2|27629.66|27629.66|27620.2|27620.2|0
1656507420000|2022-06-29 12:57:00|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|0
1656507450000|2022-06-29 12:57:30|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|27629.86|0
1656507470000|2022-06-29 12:57:50|27646.42|27646.42|27646.42|27646.42|27646.42|27646.42|27646.42|27646.42|0
1656507480000|2022-06-29 12:58:00|27649.57|27649.57|27655.88|27655.88|27655.88|27655.88|27649.57|27649.57|0
1656507540000|2022-06-29 12:59:00|27665.63|27665.63|27665.63|27665.63|27665.63|27665.63|27665.63|27665.63|0
1656507560000|2022-06-29 12:59:20|27659.13|27659.13|27670.17|27670.17|27670.17|27670.17|27659.13|27659.13|0
1656507630000|2022-06-29 13:00:30|27664.65|27664.65|27664.65|27664.65|27664.65|27664.65|27664.65|27664.65|0
1656507660000|2022-06-29 13:01:00|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|0
1656507670000|2022-06-29 13:01:10|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|27681.21|0
1656507730000|2022-06-29 13:02:10|27678.06|27678.06|27671.75|27671.75|27678.06|27678.06|27671.75|27671.75|0
1656507750000|2022-06-29 13:02:30|27682.79|27682.79|27682.79|27682.79|27682.79|27682.79|27682.79|27682.79|0
1656507770000|2022-06-29 13:02:50|27677.27|27677.27|27677.27|27677.27|27677.27|27677.27|27677.27|27677.27|0
1656507810000|2022-06-29 13:03:30|27674.12|27674.12|27674.12|27674.12|27674.12|27674.12|27674.12|27674.12|0
1656507820000|2022-06-29 13:03:40|27668.6|27668.6|27668.6|27668.6|27668.6|27668.6|27668.6|27668.6|0
1656507890000|2022-06-29 13:04:50|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|27663.08|0
1656507900000|2022-06-29 13:05:00|27669.39|27669.39|27672.54|27672.54|27672.54|27672.54|27669.39|27669.39|0
1656507910000|2022-06-29 13:05:10|27669.39|27669.39|27669.39|27669.39|27669.39|27669.39|27669.39|27669.39|0
1656507920000|2022-06-29 13:05:20|27662.88|27662.88|27651.84|27651.84|27662.88|27662.88|27651.84|27651.84|0
1656508010000|2022-06-29 13:06:50|27657.36|27657.36|27657.36|27657.36|27657.36|27657.36|27657.36|27657.36|0
1656508020000|2022-06-29 13:07:00|27662.88|27662.88|27662.88|27662.88|27662.88|27662.88|27662.88|27662.88|0
1656508100000|2022-06-29 13:08:20|27659.63|27659.63|27659.63|27659.63|27659.63|27659.63|27659.63|27659.63|0
1656508120000|2022-06-29 13:08:40|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|27665.15|0
1656508150000|2022-06-29 13:09:10|27676.2|27676.2|27681.72|27681.72|27681.72|27681.72|27676.2|27676.2|0
1656508290000|2022-06-29 13:11:30|27692.76|27692.76|27695.12|27695.12|27698.28|27698.28|27692.76|27692.76|0
1656508300000|2022-06-29 13:11:40|27701.43|27701.43|27701.43|27701.43|27701.43|27701.43|27701.43|27701.43|0
1656508320000|2022-06-29 13:12:00|27698.18|27698.18|27698.18|27698.18|27698.18|27698.18|27698.18|27698.18|0
1656508350000|2022-06-29 13:12:30|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|0
1656508390000|2022-06-29 13:13:10|27706.85|27706.85|27706.85|27706.85|27706.85|27706.85|27706.85|27706.85|0
1656508430000|2022-06-29 13:13:50|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|27703.7|0
1656508490000|2022-06-29 13:14:50|27714.74|27714.74|27714.74|27714.74|27714.74|27714.74|27714.74|27714.74|0
1656508500000|2022-06-29 13:15:00|27717.9|27717.9|27706.85|27706.85|27717.9|27717.9|27706.85|27706.85|0
1656508540000|2022-06-29 13:15:40|27695.81|27695.81|27683|27683|27695.81|27695.81|27683|27683|0
1656508560000|2022-06-29 13:16:00|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|0
1656508640000|2022-06-29 13:17:20|27683|27683|27683|27683|27683|27683|27683|27683|0
1656508680000|2022-06-29 13:18:00|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|27677.48|0
1656508710000|2022-06-29 13:18:30|27674.33|27674.33|27674.33|27674.33|27674.33|27674.33|27674.33|27674.33|0
1656508740000|2022-06-29 13:19:00|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|27671.08|0
1656508820000|2022-06-29 13:20:20|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|0
1656508830000|2022-06-29 13:20:30|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|0
1656508870000|2022-06-29 13:21:10|27678.77|27678.77|27678.77|27678.77|27678.77|27678.77|27678.77|27678.77|0
1656508900000|2022-06-29 13:21:40|27688.52|27688.52|27688.52|27688.52|27688.52|27688.52|27688.52|27688.52|0
1656508960000|2022-06-29 13:22:40|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|27685.27|0
1656508980000|2022-06-29 13:23:00|27682.02|27682.02|27676.5|27676.5|27682.02|27682.02|27676.5|27676.5|0
1656508990000|2022-06-29 13:23:10|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|0
1656509030000|2022-06-29 13:23:50|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|0
1656509040000|2022-06-29 13:24:00|27664.58|27664.58|27659.06|27659.06|27664.58|27664.58|27659.06|27659.06|0
1656509060000|2022-06-29 13:24:20|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|0
1656509080000|2022-06-29 13:24:40|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|27673.35|0
1656509160000|2022-06-29 13:26:00|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|0
1656509170000|2022-06-29 13:26:10|27661.52|27661.52|27661.52|27661.52|27661.52|27661.52|27661.52|27661.52|0
1656509250000|2022-06-29 13:27:30|27656|27656|27656|27656|27656|27656|27656|27656|0
1656509360000|2022-06-29 13:29:20|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|0
1656509400000|2022-06-29 13:30:00|27665.46|27665.46|27647.92|27647.92|27665.46|27665.46|27647.92|27647.92|0
1656509410000|2022-06-29 13:30:10|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|27644.67|0
1656509420000|2022-06-29 13:30:20|27638.36|27638.36|27636.5|27636.5|27649.5|27649.5|27628.8|27628.8|0
1656509430000|2022-06-29 13:30:30|27630.98|27630.98|27630.98|27630.98|27630.98|27630.98|27630.98|27630.98|0
1656509460000|2022-06-29 13:31:00|27634.23|27634.23|27630.98|27630.98|27634.23|27634.23|27627.73|27627.73|0
1656509500000|2022-06-29 13:31:40|27614.42|27614.42|27614.42|27614.42|27614.42|27614.42|27614.42|27614.42|0
1656509520000|2022-06-29 13:32:00|27601.41|27601.41|27601.41|27601.41|27601.41|27601.41|27601.41|27601.41|0
1656509530000|2022-06-29 13:32:10|27579.33|27579.33|27572.83|27572.83|27579.33|27579.33|27569.58|27569.58|0
1656509540000|2022-06-29 13:32:20|27566.52|27566.52|27569.77|27569.77|27569.77|27569.77|27566.52|27566.52|0
1656509570000|2022-06-29 13:32:50|27579.33|27579.33|27582.58|27582.58|27582.58|27582.58|27579.33|27579.33|0
1656509580000|2022-06-29 13:33:00|27572.83|27572.83|27575.1|27575.1|27575.1|27575.1|27569.58|27569.58|0
1656509590000|2022-06-29 13:33:10|27564.06|27564.06|27560.9|27560.9|27564.06|27564.06|27560.9|27560.9|0
1656509600000|2022-06-29 13:33:20|27555.38|27555.38|27555.38|27555.38|27555.38|27555.38|27555.38|27555.38|0
1656509610000|2022-06-29 13:33:30|27548.88|27548.88|27555.38|27555.38|27555.38|27555.38|27548.88|27548.88|0
1656509650000|2022-06-29 13:34:10|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|27549.86|0
1656509680000|2022-06-29 13:34:40|27543.36|27543.36|27540.11|27540.11|27543.36|27543.36|27540.11|27540.11|0
1656509700000|2022-06-29 13:35:00|27536.86|27536.86|27540.11|27540.11|27540.11|27540.11|27536.86|27536.86|0
1656509710000|2022-06-29 13:35:10|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|27533.8|0
1656509720000|2022-06-29 13:35:20|27540.21|27540.21|27540.21|27540.21|27540.21|27540.21|27540.21|27540.21|0
1656509740000|2022-06-29 13:35:40|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|0
1656509750000|2022-06-29 13:35:50|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|0
1656509780000|2022-06-29 13:36:20|27552.23|27552.23|27552.23|27552.23|27552.23|27552.23|27552.23|27552.23|0
1656509810000|2022-06-29 13:36:50|27541.19|27541.19|27541.19|27541.19|27541.19|27541.19|27541.19|27541.19|0
1656509850000|2022-06-29 13:37:30|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|0
1656509860000|2022-06-29 13:37:40|27548.28|27548.28|27551.54|27551.54|27551.54|27551.54|27548.28|27548.28|0
1656509870000|2022-06-29 13:37:50|27554.79|27554.79|27551.54|27551.54|27554.79|27554.79|27551.54|27551.54|0
1656509880000|2022-06-29 13:38:00|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|27554.79|0
1656509900000|2022-06-29 13:38:20|27548.48|27548.48|27545.32|27545.32|27548.48|27548.48|27545.32|27545.32|0
1656509920000|2022-06-29 13:38:40|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|27542.17|0
1656509930000|2022-06-29 13:38:50|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|27535.67|0
1656509940000|2022-06-29 13:39:00|27529.36|27529.36|27526.11|27526.11|27529.36|27529.36|27526.11|27526.11|0
1656509950000|2022-06-29 13:39:10|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|0
1656509990000|2022-06-29 13:39:50|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|0
1656510000000|2022-06-29 13:40:00|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|27519.51|0
1656510010000|2022-06-29 13:40:10|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|27497.43|0
1656510020000|2022-06-29 13:40:20|27508.47|27508.47|27513.99|27513.99|27513.99|27513.99|27508.47|27508.47|0
1656510080000|2022-06-29 13:41:20|27507.68|27507.68|27498.91|27498.91|27507.68|27507.68|27498.91|27498.91|0
1656510090000|2022-06-29 13:41:30|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|27492.61|0
1656510120000|2022-06-29 13:42:00|27486.3|27486.3|27492.8|27492.8|27492.8|27492.8|27486.3|27486.3|0
1656510130000|2022-06-29 13:42:10|27503.84|27503.84|27503.84|27503.84|27503.84|27503.84|27503.84|27503.84|0
1656510140000|2022-06-29 13:42:20|27506.99|27506.99|27503.84|27503.84|27506.99|27506.99|27503.84|27503.84|0
1656510150000|2022-06-29 13:42:30|27498.32|27498.32|27487.28|27487.28|27498.32|27498.32|27487.28|27487.28|0
1656510160000|2022-06-29 13:42:40|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|27484.12|0
1656510200000|2022-06-29 13:43:20|27487.38|27487.38|27487.38|27487.38|27487.38|27487.38|27487.38|27487.38|0
1656510220000|2022-06-29 13:43:40|27481.85|27481.85|27487.38|27487.38|27487.38|27487.38|27476.33|27476.33|0
1656510240000|2022-06-29 13:44:00|27503.94|27503.94|27492.9|27492.9|27503.94|27503.94|27492.9|27492.9|0
1656510260000|2022-06-29 13:44:20|27486.39|27486.39|27486.39|27486.39|27486.39|27486.39|27486.39|27486.39|0
1656510280000|2022-06-29 13:44:40|27492.7|27492.7|27492.7|27492.7|27492.7|27492.7|27492.7|27492.7|0
1656510300000|2022-06-29 13:45:00|27486.39|27486.39|27483.24|27483.24|27486.39|27486.39|27483.24|27483.24|0
1656510310000|2022-06-29 13:45:10|27486.49|27486.49|27486.49|27486.49|27486.49|27486.49|27486.49|27486.49|0
1656510340000|2022-06-29 13:45:40|27492.01|27492.01|27492.01|27492.01|27492.01|27492.01|27486.49|27486.49|0
1656510350000|2022-06-29 13:45:50|27475.45|27475.45|27465.99|27465.99|27475.45|27475.45|27465.99|27465.99|0
1656510370000|2022-06-29 13:46:10|27477.03|27477.03|27485.8|27485.8|27485.8|27485.8|27477.03|27477.03|0
1656510380000|2022-06-29 13:46:20|27492.11|27492.11|27488.95|27488.95|27492.11|27492.11|27488.95|27488.95|0
1656510430000|2022-06-29 13:47:10|27492.11|27492.11|27495.26|27495.26|27495.26|27495.26|27492.11|27492.11|0
1656510450000|2022-06-29 13:47:30|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|27500.78|0
1656510610000|2022-06-29 13:50:10|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|27526.79|0
1656510620000|2022-06-29 13:50:20|27539.4|27539.4|27533.88|27533.88|27539.4|27539.4|27533.88|27533.88|0
1656510640000|2022-06-29 13:50:40|27544.92|27544.92|27568.97|27568.97|27568.97|27568.97|27544.92|27544.92|0
1656510650000|2022-06-29 13:50:50|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|0
1656510670000|2022-06-29 13:51:10|27580.99|27580.99|27608.59|27608.59|27620.61|27620.61|27580.99|27580.99|0
1656510700000|2022-06-29 13:51:40|27611.84|27611.84|27611.84|27611.84|27611.84|27611.84|27611.84|27611.84|0
1656510710000|2022-06-29 13:51:50|27615.09|27615.09|27615.09|27615.09|27615.09|27615.09|27615.09|27615.09|0
1656510720000|2022-06-29 13:52:00|27648.21|27648.21|27648.21|27648.21|27648.21|27648.21|27648.21|27648.21|0
1656510730000|2022-06-29 13:52:10|27708.94|27708.94|27675.82|27675.82|27708.94|27708.94|27675.82|27675.82|0
1656510740000|2022-06-29 13:52:20|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|27664.78|0
1656510760000|2022-06-29 13:52:40|27670.3|27670.3|27670.3|27670.3|27670.3|27670.3|27670.3|27670.3|0
1656510790000|2022-06-29 13:53:10|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|0
1656510820000|2022-06-29 13:53:40|27702.03|27702.03|27698.88|27698.88|27702.03|27702.03|27698.88|27698.88|0
1656510830000|2022-06-29 13:53:50|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|27701.15|0
1656510840000|2022-06-29 13:54:00|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|0
1656510850000|2022-06-29 13:54:10|27678.08|27678.08|27683.6|27683.6|27683.6|27683.6|27678.08|27678.08|0
1656510870000|2022-06-29 13:54:30|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|0
1656510900000|2022-06-29 13:55:00|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|27691.39|0
1656510910000|2022-06-29 13:55:10|27696.91|27696.91|27696.91|27696.91|27696.91|27696.91|27696.91|27696.91|0
1656510920000|2022-06-29 13:55:20|27693.76|27693.76|27684.99|27684.99|27693.76|27693.76|27684.99|27684.99|0
1656510930000|2022-06-29 13:55:30|27679.47|27679.47|27679.47|27679.47|27679.47|27679.47|27679.47|27679.47|0
1656510940000|2022-06-29 13:55:40|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|27684.99|0
1656510960000|2022-06-29 13:56:00|27712.59|27712.59|27712.59|27712.59|27712.59|27712.59|27712.59|27712.59|0
1656510980000|2022-06-29 13:56:20|27718.9|27718.9|27731.9|27731.9|27731.9|27731.9|27718.9|27718.9|0
1656511000000|2022-06-29 13:56:40|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|27759.5|0
1656511010000|2022-06-29 13:56:50|27770.54|27770.54|27798.15|27798.15|27798.15|27798.15|27770.54|27770.54|0
1656511020000|2022-06-29 13:57:00|27787.11|27787.11|27784.74|27784.74|27787.11|27787.11|27781.59|27781.59|0
1656511040000|2022-06-29 13:57:20|27790.26|27790.26|27790.26|27790.26|27790.26|27790.26|27790.26|27790.26|0
1656511050000|2022-06-29 13:57:30|27795.78|27795.78|27795.78|27795.78|27795.78|27795.78|27795.78|27795.78|0
1656511070000|2022-06-29 13:57:50|27802.28|27802.28|27802.28|27802.28|27802.28|27802.28|27802.28|27802.28|0
1656511090000|2022-06-29 13:58:10|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|0
1656511110000|2022-06-29 13:58:30|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|0
1656511140000|2022-06-29 13:59:00|27806.82|27806.82|27792.53|27792.53|27806.82|27806.82|27792.53|27792.53|0
1656511160000|2022-06-29 13:59:20|27789.28|27789.28|27791.65|27791.65|27794.8|27794.8|27789.28|27789.28|0
1656511170000|2022-06-29 13:59:30|27794.9|27794.9|27791.74|27791.74|27794.9|27794.9|27791.74|27791.74|0
1656511190000|2022-06-29 13:59:50|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|0
1656511200000|2022-06-29 14:00:00|27797.26|27797.26|27791.74|27791.74|27797.26|27797.26|27791.74|27791.74|0
1656511220000|2022-06-29 14:00:20|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|27780.7|0
1656511250000|2022-06-29 14:00:50|27786.22|27786.22|27786.22|27786.22|27786.22|27786.22|27786.22|27786.22|0
1656511290000|2022-06-29 14:01:30|27802.78|27802.78|27824.86|27824.86|27824.86|27824.86|27802.78|27802.78|0
1656511310000|2022-06-29 14:01:50|27819.34|27819.34|27824.86|27824.86|27824.86|27824.86|27819.34|27819.34|0
1656511320000|2022-06-29 14:02:00|27841.43|27841.43|27857.68|27857.68|27857.68|27857.68|27841.43|27841.43|0
1656511350000|2022-06-29 14:02:30|27867.14|27867.14|27867.14|27867.14|27867.14|27867.14|27867.14|27867.14|0
1656511360000|2022-06-29 14:02:40|27878.18|27878.18|27883.7|27883.7|27883.7|27883.7|27872.66|27872.66|0
1656511370000|2022-06-29 14:02:50|27886.95|27886.95|27894.74|27894.74|27894.74|27894.74|27883.7|27883.7|0
1656511380000|2022-06-29 14:03:00|27900.26|27900.26|27894.74|27894.74|27905.78|27905.78|27894.74|27894.74|0
1656511390000|2022-06-29 14:03:10|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|27897.9|0
1656511400000|2022-06-29 14:03:20|27901.05|27901.05|27901.05|27901.05|27904.3|27904.3|27901.05|27901.05|0
1656511430000|2022-06-29 14:03:50|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|27910.8|0
1656511440000|2022-06-29 14:04:00|27894.24|27894.24|27888.72|27888.72|27894.24|27894.24|27888.72|27888.72|0
1656511450000|2022-06-29 14:04:10|27883.2|27883.2|27883.2|27883.2|27883.2|27883.2|27883.2|27883.2|0
1656511460000|2022-06-29 14:04:20|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|27894.24|0
1656511470000|2022-06-29 14:04:30|27890.99|27890.99|27890.99|27890.99|27890.99|27890.99|27890.99|27890.99|0
1656511480000|2022-06-29 14:04:40|27874.43|27874.43|27874.43|27874.43|27874.43|27874.43|27874.43|27874.43|0
1656511500000|2022-06-29 14:05:00|27868.91|27868.91|27852.35|27852.35|27868.91|27868.91|27846.83|27846.83|0
1656511510000|2022-06-29 14:05:10|27846.83|27846.83|27834.02|27834.02|27846.83|27846.83|27827.52|27827.52|0
1656511530000|2022-06-29 14:05:30|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|0
1656511560000|2022-06-29 14:06:00|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|27814.21|0
1656511600000|2022-06-29 14:06:40|27803.17|27803.17|27809.67|27809.67|27809.67|27809.67|27803.17|27803.17|0
1656511640000|2022-06-29 14:07:20|27806.42|27806.42|27817.46|27817.46|27817.46|27817.46|27806.42|27806.42|0
1656511650000|2022-06-29 14:07:30|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|27828.5|0
1656511670000|2022-06-29 14:07:50|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|27811.94|0
1656511690000|2022-06-29 14:08:10|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|27822.98|0
1656511700000|2022-06-29 14:08:20|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|27834.02|0
1656511760000|2022-06-29 14:09:20|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|27817.46|0
1656511780000|2022-06-29 14:09:40|27820.71|27820.71|27820.71|27820.71|27820.71|27820.71|27820.71|27820.71|0
1656511790000|2022-06-29 14:09:50|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|27837.27|0
1656511800000|2022-06-29 14:10:00|27831.75|27831.75|27831.75|27831.75|27831.75|27831.75|27831.75|27831.75|0
1656511810000|2022-06-29 14:10:10|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|27842.79|0
1656511880000|2022-06-29 14:11:20|27853.83|27853.83|27859.35|27859.35|27859.35|27859.35|27853.83|27853.83|0
1656511900000|2022-06-29 14:11:40|27881.43|27881.43|27916.11|27916.11|27916.11|27916.11|27881.43|27881.43|0
1656511950000|2022-06-29 14:12:30|27919.27|27919.27|27925.77|27925.77|27925.77|27925.77|27919.27|27919.27|0
1656511960000|2022-06-29 14:12:40|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|27931.29|0
1656511970000|2022-06-29 14:12:50|27936.81|27936.81|27936.81|27936.81|27936.81|27936.81|27936.81|27936.81|0
1656511980000|2022-06-29 14:13:00|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|27939.96|0
1656511990000|2022-06-29 14:13:10|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|27943.12|0
1656512040000|2022-06-29 14:14:00|27939.96|27939.96|27933.65|27933.65|27939.96|27939.96|27933.65|27933.65|0
1656512050000|2022-06-29 14:14:10|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|0
1656512060000|2022-06-29 14:14:20|27933.65|27933.65|27928.13|27928.13|27933.65|27933.65|27928.13|27928.13|0
1656512080000|2022-06-29 14:14:40|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|0
1656512090000|2022-06-29 14:14:50|27911.57|27911.57|27911.57|27911.57|27911.57|27911.57|27911.57|27911.57|0
1656512100000|2022-06-29 14:15:00|27895.32|27895.32|27887.53|27887.53|27895.32|27895.32|27887.53|27887.53|0
1656512110000|2022-06-29 14:15:10|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|0
1656512120000|2022-06-29 14:15:20|27870.97|27870.97|27867.72|27867.72|27870.97|27870.97|27867.72|27867.72|0
1656512130000|2022-06-29 14:15:30|27864.56|27864.56|27864.56|27864.56|27864.56|27864.56|27864.56|27864.56|0
1656512140000|2022-06-29 14:15:40|27861.41|27861.41|27861.41|27861.41|27861.41|27861.41|27861.41|27861.41|0
1656512160000|2022-06-29 14:16:00|27850.37|27850.37|27850.37|27850.37|27850.37|27850.37|27850.37|27850.37|0
1656512170000|2022-06-29 14:16:10|27844.85|27844.85|27844.85|27844.85|27844.85|27844.85|27844.85|27844.85|0
1656512190000|2022-06-29 14:16:30|27841.6|27841.6|27818.73|27818.73|27841.6|27841.6|27818.73|27818.73|0
1656512210000|2022-06-29 14:16:50|27824.25|27824.25|27818.73|27818.73|27829.77|27829.77|27818.73|27818.73|0
1656512220000|2022-06-29 14:17:00|27815.57|27815.57|27815.57|27815.57|27815.57|27815.57|27815.57|27815.57|0
1656512230000|2022-06-29 14:17:10|27821.09|27821.09|27826.61|27826.61|27826.61|27826.61|27821.09|27821.09|0
1656512240000|2022-06-29 14:17:20|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|27832.92|0
1656512250000|2022-06-29 14:17:30|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|0
1656512260000|2022-06-29 14:17:40|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1656512270000|2022-06-29 14:17:50|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|27812.44|0
1656512280000|2022-06-29 14:18:00|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1656512290000|2022-06-29 14:18:10|27803.76|27803.76|27792.72|27792.72|27803.76|27803.76|27792.72|27792.72|0
1656512300000|2022-06-29 14:18:20|27789.57|27789.57|27789.57|27789.57|27789.57|27789.57|27778.53|27778.53|0
1656512320000|2022-06-29 14:18:40|27786.32|27786.32|27786.42|27786.42|27786.42|27786.42|27783.16|27783.16|0
1656512340000|2022-06-29 14:19:00|27769.85|27769.85|27777.64|27777.64|27780.89|27780.89|27769.85|27769.85|0
1656512350000|2022-06-29 14:19:10|27772.12|27772.12|27768.87|27768.87|27772.12|27772.12|27768.87|27768.87|0
1656512360000|2022-06-29 14:19:20|27763.35|27763.35|27774.39|27774.39|27774.39|27774.39|27763.35|27763.35|0
1656512380000|2022-06-29 14:19:40|27763.35|27763.35|27774.39|27774.39|27774.39|27774.39|27763.35|27763.35|0
1656512390000|2022-06-29 14:19:50|27763.35|27763.35|27760.1|27760.1|27763.35|27763.35|27760.1|27760.1|0
1656512400000|2022-06-29 14:20:00|27771.14|27771.14|27771.14|27771.14|27771.14|27771.14|27771.14|27771.14|0
1656512410000|2022-06-29 14:20:10|27767.89|27767.89|27785.43|27785.43|27785.43|27785.43|27767.89|27767.89|0
1656512420000|2022-06-29 14:20:20|27779.91|27779.91|27779.91|27779.91|27779.91|27779.91|27779.91|27779.91|0
1656512440000|2022-06-29 14:20:40|27752.31|27752.31|27763.35|27763.35|27763.35|27763.35|27752.31|27752.31|0
1656512450000|2022-06-29 14:20:50|27768.87|27768.87|27768.87|27768.87|27768.87|27768.87|27768.87|27768.87|0
1656512460000|2022-06-29 14:21:00|27763.35|27763.35|27763.35|27763.35|27763.35|27763.35|27763.35|27763.35|0
1656512470000|2022-06-29 14:21:10|27760.2|27760.2|27760.2|27760.2|27760.2|27760.2|27760.2|27760.2|0
1656512490000|2022-06-29 14:21:30|27776.76|27776.76|27776.76|27776.76|27776.76|27776.76|27776.76|27776.76|0
1656512520000|2022-06-29 14:22:00|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|27773.51|0
1656512540000|2022-06-29 14:22:20|27762.47|27762.47|27762.47|27762.47|27762.47|27762.47|27762.47|27762.47|0
1656512600000|2022-06-29 14:23:20|27751.43|27751.43|27748.18|27748.18|27751.43|27751.43|27748.18|27748.18|0
1656512610000|2022-06-29 14:23:30|27731.62|27731.62|27740.29|27740.29|27740.29|27740.29|27731.62|27731.62|0
1656512640000|2022-06-29 14:24:00|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|27737.14|0
1656512650000|2022-06-29 14:24:10|27748.18|27748.18|27748.18|27748.18|27748.18|27748.18|27748.18|27748.18|0
1656512670000|2022-06-29 14:24:30|27751.43|27751.43|27751.43|27751.43|27751.43|27751.43|27751.43|27751.43|0
1656512690000|2022-06-29 14:24:50|27760.89|27760.89|27757.64|27757.64|27760.89|27760.89|27754.39|27754.39|0
1656512700000|2022-06-29 14:25:00|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|27774.2|0
1656512720000|2022-06-29 14:25:20|27785.24|27785.24|27785.24|27785.24|27794.7|27794.7|27785.24|27785.24|0
1656512730000|2022-06-29 14:25:30|27788.39|27788.39|27788.39|27788.39|27788.39|27788.39|27788.39|27788.39|0
1656512750000|2022-06-29 14:25:50|27804.96|27804.96|27812.44|27812.44|27814.71|27814.71|27804.96|27804.96|0
1656512760000|2022-06-29 14:26:00|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|27806.92|0
1656512770000|2022-06-29 14:26:10|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1656512790000|2022-06-29 14:26:30|27784.84|27784.84|27773.79|27773.79|27784.84|27784.84|27773.79|27773.79|0
1656512800000|2022-06-29 14:26:40|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|27770.54|0
1656512810000|2022-06-29 14:26:50|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|27786.31|0
1656512820000|2022-06-29 14:27:00|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|0
1656512830000|2022-06-29 14:27:10|27783.95|27783.95|27783.95|27783.95|27783.95|27783.95|27783.95|27783.95|0
1656512840000|2022-06-29 14:27:20|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|27794.99|0
1656512900000|2022-06-29 14:28:20|27772.91|27772.91|27751.42|27751.42|27772.91|27772.91|27751.42|27751.42|0
1656512910000|2022-06-29 14:28:30|27754.58|27754.58|27754.58|27754.58|27754.58|27754.58|27754.58|27754.58|0
1656512960000|2022-06-29 14:29:20|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|0
1656512990000|2022-06-29 14:29:50|27753.79|27753.79|27753.79|27753.79|27753.79|27753.79|27753.79|27753.79|0
1656513000000|2022-06-29 14:30:00|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|27770.35|0
1656513010000|2022-06-29 14:30:10|27776.85|27776.85|27780.1|27780.1|27780.1|27780.1|27776.85|27776.85|0
1656513020000|2022-06-29 14:30:20|27789.56|27789.56|27823.67|27823.67|27823.67|27823.67|27789.56|27789.56|0
1656513050000|2022-06-29 14:30:50|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|0
1656513060000|2022-06-29 14:31:00|27823.67|27823.67|27830.17|27830.17|27830.17|27830.17|27823.67|27823.67|0
1656513070000|2022-06-29 14:31:10|27835.69|27835.69|27835.69|27835.69|27835.69|27835.69|27835.69|27835.69|0
1656513120000|2022-06-29 14:32:00|27819.13|27819.13|27816.66|27816.66|27825.44|27825.44|27816.66|27816.66|0
1656513130000|2022-06-29 14:32:10|27810.36|27810.36|27793.8|27793.8|27810.36|27810.36|27793.8|27793.8|0
1656513150000|2022-06-29 14:32:30|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|27784.04|0
1656513180000|2022-06-29 14:33:00|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|27811.65|0
1656513190000|2022-06-29 14:33:10|27818.15|27818.15|27833.13|27833.13|27833.13|27833.13|27818.15|27818.15|0
1656513200000|2022-06-29 14:33:20|27846.13|27846.13|27846.13|27846.13|27846.13|27846.13|27846.13|27846.13|0
1656513230000|2022-06-29 14:33:50|27851.65|27851.65|27846.13|27846.13|27851.65|27851.65|27838.75|27838.75|0
1656513240000|2022-06-29 14:34:00|27839.82|27839.82|27839.82|27839.82|27839.82|27839.82|27839.82|27839.82|0
1656513280000|2022-06-29 14:34:40|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|27823.26|0
1656513300000|2022-06-29 14:35:00|27820.01|27820.01|27823.26|27823.26|27823.26|27823.26|27816.76|27816.76|0
1656513330000|2022-06-29 14:35:30|27812.22|27812.22|27793.11|27793.11|27812.22|27812.22|27793.11|27793.11|0
1656513340000|2022-06-29 14:35:40|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|0
1656513350000|2022-06-29 14:35:50|27785.31|27785.31|27785.31|27785.31|27785.31|27785.31|27785.31|27785.31|0
1656513360000|2022-06-29 14:36:00|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|27778.81|0
1656513380000|2022-06-29 14:36:20|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|27782.06|0
1656513390000|2022-06-29 14:36:30|27771.02|27771.02|27771.02|27771.02|27774.18|27774.18|27771.02|27771.02|0
1656513410000|2022-06-29 14:36:50|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|0
1656513440000|2022-06-29 14:37:20|27762.25|27762.25|27762.25|27762.25|27762.25|27762.25|27762.25|27762.25|0
1656513450000|2022-06-29 14:37:30|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|27765.5|0
1656513460000|2022-06-29 14:37:40|27762.35|27762.35|27762.35|27762.35|27762.35|27762.35|27762.35|27762.35|0
1656513470000|2022-06-29 14:37:50|27765.6|27765.6|27768.85|27768.85|27768.85|27768.85|27765.6|27765.6|0
1656513480000|2022-06-29 14:38:00|27765.6|27765.6|27772.1|27772.1|27772.1|27772.1|27765.6|27765.6|0
1656513490000|2022-06-29 14:38:10|27775.35|27775.35|27775.35|27775.35|27775.35|27775.35|27768.85|27768.85|0
1656513500000|2022-06-29 14:38:20|27778.6|27778.6|27778.6|27778.6|27778.6|27778.6|27778.6|27778.6|0
1656513520000|2022-06-29 14:38:40|27789.64|27789.64|27789.64|27789.64|27789.64|27789.64|27789.64|27789.64|0
1656513550000|2022-06-29 14:39:10|27800.68|27800.68|27797.43|27797.43|27800.68|27800.68|27797.43|27797.43|0
1656513560000|2022-06-29 14:39:20|27803.74|27803.74|27813.49|27813.49|27816.74|27816.74|27803.74|27803.74|0
1656513570000|2022-06-29 14:39:30|27819.99|27819.99|27833|27833|27836.25|27836.25|27819.99|27819.99|0
1656513580000|2022-06-29 14:39:40|27839.5|27839.5|27833|27833|27839.5|27839.5|27826.5|27826.5|0
1656513590000|2022-06-29 14:39:50|27819.99|27819.99|27829.75|27829.75|27829.75|27829.75|27819.99|27819.99|0
1656513610000|2022-06-29 14:40:10|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|27816.74|0
1656513640000|2022-06-29 14:40:40|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|27822.26|0
1656513650000|2022-06-29 14:40:50|27833.3|27833.3|27833.3|27833.3|27833.3|27833.3|27833.3|27833.3|0
1656513670000|2022-06-29 14:41:10|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|0
1656513680000|2022-06-29 14:41:20|27845.33|27845.33|27834.29|27834.29|27845.33|27845.33|27834.29|27834.29|0
1656513690000|2022-06-29 14:41:30|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|27840.79|0
1656513710000|2022-06-29 14:41:50|27837.54|27837.54|27843.06|27843.06|27843.06|27843.06|27837.54|27837.54|0
1656513720000|2022-06-29 14:42:00|27839.81|27839.81|27839.81|27839.81|27839.81|27839.81|27839.81|27839.81|0
1656513740000|2022-06-29 14:42:20|27856.37|27856.37|27868.39|27868.39|27868.39|27868.39|27856.37|27856.37|0
1656513760000|2022-06-29 14:42:40|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|0
1656513900000|2022-06-29 14:45:00|27879.43|27879.43|27888.2|27888.2|27888.2|27888.2|27879.43|27879.43|0
1656513910000|2022-06-29 14:45:10|27897.66|27897.66|27897.66|27897.66|27897.66|27897.66|27897.66|27897.66|0
1656513930000|2022-06-29 14:45:30|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|0
1656513960000|2022-06-29 14:46:00|27883.47|27883.47|27888.99|27888.99|27888.99|27888.99|27883.47|27883.47|0
1656513970000|2022-06-29 14:46:10|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|0
1656513990000|2022-06-29 14:46:30|27881.1|27881.1|27881.1|27881.1|27881.1|27881.1|27881.1|27881.1|0
1656514020000|2022-06-29 14:47:00|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|0
1656514110000|2022-06-29 14:48:30|27882.39|27882.39|27869.08|27869.08|27885.64|27885.64|27869.08|27869.08|0
1656514120000|2022-06-29 14:48:40|27863.56|27863.56|27863.56|27863.56|27863.56|27863.56|27863.56|27863.56|0
1656514150000|2022-06-29 14:49:10|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|27857.25|0
1656514170000|2022-06-29 14:49:30|27860.5|27860.5|27857.25|27857.25|27860.5|27860.5|27857.25|27857.25|0
1656514200000|2022-06-29 14:50:00|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|27854.1|0
1656514210000|2022-06-29 14:50:10|27850.85|27850.85|27850.85|27850.85|27850.85|27850.85|27850.85|27850.85|0
1656514250000|2022-06-29 14:50:50|27856.37|27856.37|27871.64|27871.64|27871.64|27871.64|27856.37|27856.37|0
1656514260000|2022-06-29 14:51:00|27874.79|27874.79|27874.79|27874.79|27874.79|27874.79|27874.79|27874.79|0
1656514270000|2022-06-29 14:51:10|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1656514310000|2022-06-29 14:51:50|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|0
1656514330000|2022-06-29 14:52:10|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1656514350000|2022-06-29 14:52:30|27889.09|27889.09|27894.61|27894.61|27894.61|27894.61|27889.09|27889.09|0
1656514420000|2022-06-29 14:53:40|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|27883.56|0
1656514430000|2022-06-29 14:53:50|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|27878.04|0
1656514440000|2022-06-29 14:54:00|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|27871.64|27871.64|0
1656514450000|2022-06-29 14:54:10|27868.39|27868.39|27871.64|27871.64|27871.64|27871.64|27868.39|27868.39|0
1656514460000|2022-06-29 14:54:20|27868.39|27868.39|27865.14|27865.14|27868.39|27868.39|27865.14|27865.14|0
1656514470000|2022-06-29 14:54:30|27868.39|27868.39|27868.39|27868.39|27868.39|27868.39|27868.39|27868.39|0
1656514520000|2022-06-29 14:55:20|27857.35|27857.35|27857.35|27857.35|27857.35|27857.35|27857.35|27857.35|0
1656514530000|2022-06-29 14:55:30|27854.1|27854.1|27870.66|27870.66|27870.66|27870.66|27854.1|27854.1|0
1656514540000|2022-06-29 14:55:40|27873.91|27873.91|27877.16|27877.16|27877.16|27877.16|27873.91|27873.91|0
1656514570000|2022-06-29 14:56:10|27880.41|27880.41|27883.76|27883.76|27886.91|27886.91|27880.41|27880.41|0
1656514590000|2022-06-29 14:56:30|27872.72|27872.72|27872.72|27872.72|27872.72|27872.72|27872.72|27872.72|0
1656514600000|2022-06-29 14:56:40|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|27879.22|0
1656514620000|2022-06-29 14:57:00|27873.7|27873.7|27873.7|27873.7|27873.7|27873.7|27873.7|27873.7|0
1656514650000|2022-06-29 14:57:30|27860.7|27860.7|27857.54|27857.54|27860.7|27860.7|27857.54|27857.54|0
1656514690000|2022-06-29 14:58:10|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|27860.79|0
1656514730000|2022-06-29 14:58:50|27833.19|27833.19|27849.75|27849.75|27849.75|27849.75|27833.19|27833.19|0
1656514780000|2022-06-29 14:59:40|27853|27853|27853|27853|27853|27853|27853|27853|0
1656514790000|2022-06-29 14:59:50|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|27847.48|0
1656514810000|2022-06-29 15:00:10|27864.04|27864.04|27857.54|27857.54|27864.04|27864.04|27857.54|27857.54|0
1656514820000|2022-06-29 15:00:20|27860.79|27860.79|27866.31|27866.31|27866.31|27866.31|27860.79|27860.79|0
1656514830000|2022-06-29 15:00:30|27860.79|27860.79|27871.83|27871.83|27871.83|27871.83|27860.79|27860.79|0
1656514870000|2022-06-29 15:01:10|27866.31|27866.31|27866.31|27866.31|27866.31|27866.31|27866.31|27866.31|0
1656514910000|2022-06-29 15:01:50|27855.27|27855.27|27860.79|27860.79|27860.79|27860.79|27855.27|27855.27|0
1656514940000|2022-06-29 15:02:20|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|27857.54|0
1656514960000|2022-06-29 15:02:40|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|27854.29|0
1656514970000|2022-06-29 15:02:50|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|27848.77|0
1656514980000|2022-06-29 15:03:00|27858.23|27858.23|27861.29|27861.29|27864.54|27864.54|27858.23|27858.23|0
1656514990000|2022-06-29 15:03:10|27854.98|27854.98|27855.08|27855.08|27858.23|27858.23|27854.98|27854.98|0
1656515000000|2022-06-29 15:03:20|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|0
1656515040000|2022-06-29 15:04:00|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|27863.75|0
1656515070000|2022-06-29 15:04:30|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|27858.23|0
1656515090000|2022-06-29 15:04:50|27851.73|27851.73|27845.23|27845.23|27851.73|27851.73|27845.23|27845.23|0
1656515100000|2022-06-29 15:05:00|27839.71|27839.71|27856.27|27856.27|27856.27|27856.27|27839.71|27839.71|0
1656515110000|2022-06-29 15:05:10|27853.02|27853.02|27853.12|27853.12|27853.12|27853.12|27846.62|27846.62|0
1656515140000|2022-06-29 15:05:40|27849.87|27849.87|27838.83|27838.83|27849.87|27849.87|27838.83|27838.83|0
1656515160000|2022-06-29 15:06:00|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|0
1656515170000|2022-06-29 15:06:10|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|0
1656515180000|2022-06-29 15:06:20|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|27843.36|0
1656515190000|2022-06-29 15:06:30|27840.21|27840.21|27843.46|27843.46|27843.46|27843.46|27840.21|27840.21|0
1656515200000|2022-06-29 15:06:40|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1656515210000|2022-06-29 15:06:50|27831.44|27831.44|27831.44|27831.44|27831.44|27831.44|27831.44|27831.44|0
1656515220000|2022-06-29 15:07:00|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|27828.19|0
1656515230000|2022-06-29 15:07:10|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|0
1656515240000|2022-06-29 15:07:20|27828.19|27828.19|27831.44|27831.44|27831.44|27831.44|27828.19|27828.19|0
1656515250000|2022-06-29 15:07:30|27820.4|27820.4|27825.92|27825.92|27825.92|27825.92|27820.4|27820.4|0
1656515270000|2022-06-29 15:07:50|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|27829.17|0
1656515280000|2022-06-29 15:08:00|27834.69|27834.69|27841.19|27841.19|27841.19|27841.19|27834.69|27834.69|0
1656515290000|2022-06-29 15:08:10|27846.71|27846.71|27858.73|27858.73|27858.73|27858.73|27846.71|27846.71|0
1656515320000|2022-06-29 15:08:40|27864.25|27864.25|27867.41|27867.41|27867.41|27867.41|27864.25|27864.25|0
1656515340000|2022-06-29 15:09:00|27870.66|27870.66|27870.66|27870.66|27870.66|27870.66|27870.66|27870.66|0
1656515350000|2022-06-29 15:09:10|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|0
1656515370000|2022-06-29 15:09:30|27870.66|27870.66|27859.62|27859.62|27870.66|27870.66|27859.62|27859.62|0
1656515380000|2022-06-29 15:09:40|27865.14|27865.14|27876.18|27876.18|27876.18|27876.18|27865.14|27865.14|0
1656515400000|2022-06-29 15:10:00|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|27869.68|0
1656515410000|2022-06-29 15:10:10|27872.93|27872.93|27867.41|27867.41|27872.93|27872.93|27867.41|27867.41|0
1656515520000|2022-06-29 15:12:00|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|0
1656515530000|2022-06-29 15:12:10|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|27887.12|0
1656515550000|2022-06-29 15:12:30|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|27881.6|0
1656515590000|2022-06-29 15:13:10|27876.08|27876.08|27876.08|27876.08|27876.08|27876.08|27876.08|27876.08|0
1656515600000|2022-06-29 15:13:20|27870.56|27870.56|27865.04|27865.04|27870.56|27870.56|27865.04|27865.04|0
1656515700000|2022-06-29 15:15:00|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|27870.56|0
1656515720000|2022-06-29 15:15:20|27873.72|27873.72|27867.41|27867.41|27873.72|27873.72|27867.41|27867.41|0
1656515730000|2022-06-29 15:15:30|27861.89|27861.89|27861.89|27861.89|27861.89|27861.89|27861.89|27861.89|0
1656515740000|2022-06-29 15:15:40|27872.93|27872.93|27872.93|27872.93|27872.93|27872.93|27872.93|27872.93|0
1656515770000|2022-06-29 15:16:10|27876.18|27876.18|27881.7|27881.7|27881.7|27881.7|27876.18|27876.18|0
1656515800000|2022-06-29 15:16:40|27884.85|27884.85|27884.85|27884.85|27884.85|27884.85|27884.85|27884.85|0
1656515850000|2022-06-29 15:17:30|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|27868.29|0
1656515880000|2022-06-29 15:18:00|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|0
1656515910000|2022-06-29 15:18:30|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|27859.62|0
1656515930000|2022-06-29 15:18:50|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|27865.14|0
1656515940000|2022-06-29 15:19:00|27858.83|27858.83|27855.68|27855.68|27858.83|27858.83|27855.68|27855.68|0
1656515950000|2022-06-29 15:19:10|27852.52|27852.52|27852.52|27852.52|27852.52|27852.52|27852.52|27852.52|0
1656515960000|2022-06-29 15:19:20|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|0
1656515970000|2022-06-29 15:19:30|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|0
1656516000000|2022-06-29 15:20:00|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|0
1656516010000|2022-06-29 15:20:10|27860.31|27860.31|27860.31|27860.31|27860.31|27860.31|27854.79|27854.79|0
1656516020000|2022-06-29 15:20:20|27863.47|27863.47|27852.43|27852.43|27863.47|27863.47|27852.43|27852.43|0
1656516030000|2022-06-29 15:20:30|27849.18|27849.18|27852.43|27852.43|27852.43|27852.43|27849.18|27849.18|0
1656516050000|2022-06-29 15:20:50|27841.39|27841.39|27838.23|27838.23|27841.39|27841.39|27838.23|27838.23|0
1656516060000|2022-06-29 15:21:00|27832.71|27832.71|27832.71|27832.71|27832.71|27832.71|27832.71|27832.71|0
1656516070000|2022-06-29 15:21:10|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|0
1656516080000|2022-06-29 15:21:20|27843.75|27843.75|27843.75|27843.75|27849.27|27849.27|27843.75|27843.75|0
1656516100000|2022-06-29 15:21:40|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|27849.27|0
1656516110000|2022-06-29 15:21:50|27843.75|27843.75|27840.5|27840.5|27843.75|27843.75|27840.5|27840.5|0
1656516130000|2022-06-29 15:22:10|27834.98|27834.98|27840.5|27840.5|27840.5|27840.5|27834.98|27834.98|0
1656516140000|2022-06-29 15:22:20|27837.35|27837.35|27837.35|27837.35|27837.35|27837.35|27837.35|27837.35|0
1656516160000|2022-06-29 15:22:40|27831.83|27831.83|27828.67|27828.67|27831.83|27831.83|27828.67|27828.67|0
1656516170000|2022-06-29 15:22:50|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|0
1656516180000|2022-06-29 15:23:00|27834.19|27834.19|27839.71|27839.71|27839.71|27839.71|27834.19|27834.19|0
1656516220000|2022-06-29 15:23:40|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|0
1656516240000|2022-06-29 15:24:00|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|0
1656516260000|2022-06-29 15:24:20|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|27833.41|0
1656516270000|2022-06-29 15:24:30|27830.16|27830.16|27830.16|27830.16|27830.16|27830.16|27826.9|27826.9|0
1656516290000|2022-06-29 15:24:50|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|0
1656516300000|2022-06-29 15:25:00|27830.16|27830.16|27838.83|27838.83|27838.83|27838.83|27830.16|27830.16|0
1656516310000|2022-06-29 15:25:10|27841.98|27841.98|27847.5|27847.5|27847.5|27847.5|27841.98|27841.98|0
1656516340000|2022-06-29 15:25:40|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|0
1656516350000|2022-06-29 15:25:50|27836.46|27836.46|27836.46|27836.46|27836.46|27836.46|27836.46|27836.46|0
1656516370000|2022-06-29 15:26:10|27833.31|27833.31|27833.31|27833.31|27833.31|27833.31|27833.31|27833.31|0
1656516390000|2022-06-29 15:26:30|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|27838.83|0
1656516420000|2022-06-29 15:27:00|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|0
1656516450000|2022-06-29 15:27:30|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|0
1656516470000|2022-06-29 15:27:50|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|27844.35|0
1656516480000|2022-06-29 15:28:00|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|27849.87|0
1656516500000|2022-06-29 15:28:20|27844.35|27844.35|27838.83|27838.83|27844.35|27844.35|27838.83|27838.83|0
1656516520000|2022-06-29 15:28:40|27841.98|27841.98|27841.98|27841.98|27841.98|27841.98|27835.68|27835.68|0
1656516530000|2022-06-29 15:28:50|27835.68|27835.68|27841.98|27841.98|27841.98|27841.98|27835.68|27835.68|0
1656516540000|2022-06-29 15:29:00|27836.46|27836.46|27842.77|27842.77|27842.77|27842.77|27836.46|27836.46|0
1656516560000|2022-06-29 15:29:20|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|27839.62|0
1656516570000|2022-06-29 15:29:30|27850.66|27850.66|27844.35|27844.35|27850.66|27850.66|27844.35|27844.35|0
1656516580000|2022-06-29 15:29:40|27833.31|27833.31|27845.14|27845.14|27845.14|27845.14|27833.31|27833.31|0
1656516590000|2022-06-29 15:29:50|27841.89|27841.89|27830.85|27830.85|27841.89|27841.89|27830.85|27830.85|0
1656573300000|2022-06-30 07:15:00|26904.62|26904.62|26888.06|26888.06|26904.62|26904.62|26882.54|26882.54|0
1656573340000|2022-06-30 07:15:40|26865.98|26865.98|26865.98|26865.98|26865.98|26865.98|26865.98|26865.98|0
1656573360000|2022-06-30 07:16:00|26849.42|26849.42|26849.42|26849.42|26849.42|26849.42|26849.42|26849.42|0
1656573410000|2022-06-30 07:16:50|26843.9|26843.9|26863.61|26863.61|26869.92|26869.92|26834.43|26834.43|0
1656573420000|2022-06-30 07:17:00|26880.18|26880.18|26857.11|26857.11|26880.18|26880.18|26857.11|26857.11|0
1656573450000|2022-06-30 07:17:30|26851.59|26851.59|26851.59|26851.59|26851.59|26851.59|26851.59|26851.59|0
1656573470000|2022-06-30 07:17:50|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1656573480000|2022-06-30 07:18:00|26863.42|26863.42|26863.42|26863.42|26863.42|26863.42|26863.42|26863.42|0
1656573490000|2022-06-30 07:18:10|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|0
1656573500000|2022-06-30 07:18:20|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|0
1656573510000|2022-06-30 07:18:30|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|0
1656573530000|2022-06-30 07:18:50|26868.94|26868.94|26868.94|26868.94|26868.94|26868.94|26868.94|26868.94|0
1656573540000|2022-06-30 07:19:00|26857.9|26857.9|26846.86|26846.86|26857.9|26857.9|26846.86|26846.86|0
1656573550000|2022-06-30 07:19:10|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|0
1656573560000|2022-06-30 07:19:20|26841.34|26841.34|26841.34|26841.34|26841.34|26841.34|26841.34|26841.34|0
1656573570000|2022-06-30 07:19:30|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|26852.38|0
1656573590000|2022-06-30 07:19:50|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|26857.9|0
1656573600000|2022-06-30 07:20:00|26852.38|26852.38|26828.72|26828.72|26852.38|26852.38|26828.72|26828.72|0
1656573610000|2022-06-30 07:20:10|26839.76|26839.76|26839.76|26839.76|26839.76|26839.76|26839.76|26839.76|0
1656573640000|2022-06-30 07:20:40|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|0
1656573700000|2022-06-30 07:21:40|26828.72|26828.72|26817.68|26817.68|26834.24|26834.24|26817.68|26817.68|0
1656573720000|2022-06-30 07:22:00|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|0
1656573740000|2022-06-30 07:22:20|26817.68|26817.68|26828.72|26828.72|26828.72|26828.72|26817.68|26817.68|0
1656573800000|2022-06-30 07:23:20|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|0
1656573830000|2022-06-30 07:23:50|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|0
1656573840000|2022-06-30 07:24:00|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|26806.64|0
1656573900000|2022-06-30 07:25:00|26801.12|26801.12|26801.12|26801.12|26801.12|26801.12|26801.12|26801.12|0
1656573910000|2022-06-30 07:25:10|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|0
1656573930000|2022-06-30 07:25:30|26828.72|26828.72|26828.72|26828.72|26828.72|26828.72|26828.72|26828.72|0
1656573940000|2022-06-30 07:25:40|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|26817.68|0
1656573960000|2022-06-30 07:26:00|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|0
1656573970000|2022-06-30 07:26:10|26829.51|26829.51|26829.51|26829.51|26829.51|26829.51|26829.51|26829.51|0
1656574030000|2022-06-30 07:27:10|26818.47|26818.47|26818.47|26818.47|26818.47|26818.47|26818.47|26818.47|0
1656574060000|2022-06-30 07:27:40|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|26823.99|0
1656574070000|2022-06-30 07:27:50|26843.49|26843.49|26860.06|26860.06|26860.06|26860.06|26843.49|26843.49|0
1656574080000|2022-06-30 07:28:00|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|0
1656574090000|2022-06-30 07:28:10|26875.04|26875.04|26876.62|26876.62|26886.08|26886.08|26875.04|26875.04|0
1656574100000|2022-06-30 07:28:20|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|26865.58|0
1656574130000|2022-06-30 07:28:50|26854.54|26854.54|26854.54|26854.54|26854.54|26854.54|26854.54|26854.54|0
1656574150000|2022-06-30 07:29:10|26838.77|26838.77|26805.64|26805.64|26838.77|26838.77|26805.64|26805.64|0
1656574160000|2022-06-30 07:29:20|26802.49|26802.49|26791.45|26791.45|26802.49|26802.49|26791.45|26791.45|0
1656574240000|2022-06-30 07:30:40|26763.85|26763.85|26763.85|26763.85|26763.85|26763.85|26763.85|26763.85|0
1656574250000|2022-06-30 07:30:50|26760.69|26760.69|26770.15|26770.15|26770.15|26770.15|26760.69|26760.69|0
1656574280000|2022-06-30 07:31:20|26731.15|26731.15|26736.67|26736.67|26736.67|26736.67|26731.15|26731.15|0
1656574290000|2022-06-30 07:31:30|26742.19|26742.19|26742.19|26742.19|26742.19|26742.19|26742.19|26742.19|0
1656574300000|2022-06-30 07:31:40|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|0
1656574320000|2022-06-30 07:32:00|26756.17|26756.17|26779.83|26779.83|26779.83|26779.83|26756.17|26756.17|0
1656574350000|2022-06-30 07:32:30|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|0
1656574360000|2022-06-30 07:32:40|26779.83|26779.83|26779.83|26779.83|26779.83|26779.83|26779.83|26779.83|0
1656574410000|2022-06-30 07:33:30|26768.79|26768.79|26768.79|26768.79|26768.79|26768.79|26768.79|26768.79|0
1656574430000|2022-06-30 07:33:50|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|0
1656574440000|2022-06-30 07:34:00|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|0
1656574450000|2022-06-30 07:34:10|26805.85|26805.85|26805.85|26805.85|26805.85|26805.85|26805.85|26805.85|0
1656574460000|2022-06-30 07:34:20|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|0
1656574470000|2022-06-30 07:34:30|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|0
1656574480000|2022-06-30 07:34:40|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|26844.19|0
1656574490000|2022-06-30 07:34:50|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|0
1656574570000|2022-06-30 07:36:10|26871.79|26871.79|26866.27|26866.27|26871.79|26871.79|26866.27|26866.27|0
1656574580000|2022-06-30 07:36:20|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|0
1656574640000|2022-06-30 07:37:20|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|26849.71|0
1656574660000|2022-06-30 07:37:40|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|26860.75|0
1656574690000|2022-06-30 07:38:10|26849.71|26849.71|26846.55|26846.55|26849.71|26849.71|26846.55|26846.55|0
1656574700000|2022-06-30 07:38:20|26841.03|26841.03|26841.03|26841.03|26841.03|26841.03|26841.03|26841.03|0
1656574710000|2022-06-30 07:38:30|26846.55|26846.55|26846.55|26846.55|26846.55|26846.55|26846.55|26846.55|0
1656574740000|2022-06-30 07:39:00|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|0
1656574760000|2022-06-30 07:39:20|26824.47|26824.47|26824.47|26824.47|26824.47|26824.47|26824.47|26824.47|0
1656574770000|2022-06-30 07:39:30|26813.43|26813.43|26767.92|26767.92|26813.43|26813.43|26756.88|26756.88|0
1656574800000|2022-06-30 07:40:00|26778.96|26778.96|26785.46|26785.46|26785.46|26785.46|26778.96|26778.96|0
1656574820000|2022-06-30 07:40:20|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|26779.94|0
1656574850000|2022-06-30 07:40:50|26790.98|26790.98|26790.98|26790.98|26790.98|26790.98|26790.98|26790.98|0
1656574870000|2022-06-30 07:41:10|26794.14|26794.14|26794.14|26794.14|26794.14|26794.14|26794.14|26794.14|0
1656574880000|2022-06-30 07:41:20|26799.66|26799.66|26788.62|26788.62|26799.66|26799.66|26788.62|26788.62|0
1656574910000|2022-06-30 07:41:50|26785.37|26785.37|26764.86|26764.86|26785.37|26785.37|26764.86|26764.86|0
1656574950000|2022-06-30 07:42:30|26768.11|26768.11|26768.11|26768.11|26768.11|26768.11|26768.11|26768.11|0
1656574980000|2022-06-30 07:43:00|26774.62|26774.62|26774.62|26774.62|26774.62|26774.62|26774.62|26774.62|0
1656574990000|2022-06-30 07:43:10|26802.22|26802.22|26807.74|26807.74|26807.74|26807.74|26802.22|26802.22|0
1656575000000|2022-06-30 07:43:20|26813.26|26813.26|26813.26|26813.26|26813.26|26813.26|26813.26|26813.26|0
1656575010000|2022-06-30 07:43:30|26802.22|26802.22|26802.22|26802.22|26802.22|26802.22|26802.22|26802.22|0
1656575060000|2022-06-30 07:44:20|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|0
1656575090000|2022-06-30 07:44:50|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|0
1656575110000|2022-06-30 07:45:10|26779.35|26779.35|26779.35|26779.35|26779.35|26779.35|26779.35|26779.35|0
1656575120000|2022-06-30 07:45:20|26788.81|26788.81|26795.12|26795.12|26795.12|26795.12|26788.81|26788.81|0
1656575160000|2022-06-30 07:46:00|26767.52|26767.52|26735.99|26735.99|26767.52|26767.52|26735.99|26735.99|0
1656575170000|2022-06-30 07:46:10|26724.95|26724.95|26728.2|26728.2|26728.2|26728.2|26724.95|26724.95|0
1656575180000|2022-06-30 07:46:20|26744.76|26744.76|26744.76|26744.76|26744.76|26744.76|26744.76|26744.76|0
1656575200000|2022-06-30 07:46:40|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|26748.01|0
1656575210000|2022-06-30 07:46:50|26742.49|26742.49|26742.49|26742.49|26742.49|26742.49|26742.49|26742.49|0
1656575270000|2022-06-30 07:47:50|26736.97|26736.97|26736.97|26736.97|26736.97|26736.97|26736.97|26736.97|0
1656575280000|2022-06-30 07:48:00|26743.47|26743.47|26743.47|26743.47|26743.47|26743.47|26743.47|26743.47|0
1656575290000|2022-06-30 07:48:10|26754.51|26754.51|26757.67|26757.67|26757.67|26757.67|26754.51|26754.51|0
1656575300000|2022-06-30 07:48:20|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|0
1656575310000|2022-06-30 07:48:30|26777.17|26777.17|26770.67|26770.67|26777.17|26777.17|26770.67|26770.67|0
1656575340000|2022-06-30 07:49:00|26780.42|26780.42|26813.54|26813.54|26813.54|26813.54|26780.42|26780.42|0
1656575350000|2022-06-30 07:49:10|26802.5|26802.5|26802.5|26802.5|26802.5|26802.5|26802.5|26802.5|0
1656575370000|2022-06-30 07:49:30|26796.98|26796.98|26796.98|26796.98|26796.98|26796.98|26796.98|26796.98|0
1656575390000|2022-06-30 07:49:50|26813.54|26813.54|26813.54|26813.54|26813.54|26813.54|26813.54|26813.54|0
1656575550000|2022-06-30 07:52:30|26796.98|26796.98|26802.5|26802.5|26802.5|26802.5|26796.98|26796.98|0
1656575570000|2022-06-30 07:52:50|26808.02|26808.02|26808.02|26808.02|26808.02|26808.02|26808.02|26808.02|0
1656575640000|2022-06-30 07:54:00|26811.27|26811.27|26811.27|26811.27|26811.27|26811.27|26811.27|26811.27|0
1656575650000|2022-06-30 07:54:10|26805.75|26805.75|26802.5|26802.5|26805.75|26805.75|26802.5|26802.5|0
1656575680000|2022-06-30 07:54:40|26809|26809|26809|26809|26809|26809|26809|26809|0
1656575700000|2022-06-30 07:55:00|26805.75|26805.75|26780.52|26780.52|26805.75|26805.75|26780.52|26780.52|0
1656575730000|2022-06-30 07:55:30|26767.52|26767.52|26770.67|26770.67|26770.67|26770.67|26767.52|26767.52|0
1656575780000|2022-06-30 07:56:20|26715.47|26715.47|26720.99|26720.99|26720.99|26720.99|26715.47|26715.47|0
1656575820000|2022-06-30 07:57:00|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|0
1656575830000|2022-06-30 07:57:10|26726.51|26726.51|26726.51|26726.51|26726.51|26726.51|26726.51|26726.51|0
1656575850000|2022-06-30 07:57:30|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|26732.03|0
1656575870000|2022-06-30 07:57:50|26720.99|26720.99|26702.85|26702.85|26720.99|26720.99|26702.85|26702.85|0
1656575920000|2022-06-30 07:58:40|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|0
1656575950000|2022-06-30 07:59:10|26719.41|26719.41|26708.37|26708.37|26719.41|26719.41|26708.37|26708.37|0
1656575960000|2022-06-30 07:59:20|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|26697.33|0
1656576030000|2022-06-30 08:00:30|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|26708.37|0
1656576050000|2022-06-30 08:00:50|26713.89|26713.89|26730.45|26730.45|26730.45|26730.45|26713.89|26713.89|0
1656576080000|2022-06-30 08:01:20|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|26713.89|0
1656576130000|2022-06-30 08:02:10|26708.37|26708.37|26711.52|26711.52|26711.52|26711.52|26708.37|26708.37|0
1656576170000|2022-06-30 08:02:50|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|26701.77|0
1656576270000|2022-06-30 08:04:30|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|0
1656576280000|2022-06-30 08:04:40|26744.34|26744.34|26744.34|26744.34|26744.34|26744.34|26744.34|26744.34|0
1656576360000|2022-06-30 08:06:00|26760.11|26760.11|26791.06|26791.06|26791.06|26791.06|26760.11|26760.11|0
1656576370000|2022-06-30 08:06:10|26796.58|26796.58|26791.06|26791.06|26796.58|26796.58|26785.54|26785.54|0
1656576380000|2022-06-30 08:06:20|26780.02|26780.02|26780.02|26780.02|26780.02|26780.02|26780.02|26780.02|0
1656576410000|2022-06-30 08:06:50|26768.98|26768.98|26768.98|26768.98|26768.98|26768.98|26768.98|26768.98|0
1656576460000|2022-06-30 08:07:40|26757.93|26757.93|26757.93|26757.93|26757.93|26757.93|26757.93|26757.93|0
1656576500000|2022-06-30 08:08:20|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|26735.85|0
1656576510000|2022-06-30 08:08:30|26732.7|26732.7|26732.7|26732.7|26732.7|26732.7|26732.7|26732.7|0
1656576550000|2022-06-30 08:09:10|26721.66|26721.66|26721.66|26721.66|26721.66|26721.66|26721.66|26721.66|0
1656576560000|2022-06-30 08:09:20|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1656576600000|2022-06-30 08:10:00|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|0
1656576620000|2022-06-30 08:10:20|26694.36|26694.36|26694.36|26694.36|26694.36|26694.36|26694.36|26694.36|0
1656576670000|2022-06-30 08:11:10|26699.88|26699.88|26705.4|26705.4|26705.4|26705.4|26699.88|26699.88|0
1656576740000|2022-06-30 08:12:20|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|0
1656576750000|2022-06-30 08:12:30|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1656576770000|2022-06-30 08:12:50|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|0
1656576820000|2022-06-30 08:13:40|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1656576840000|2022-06-30 08:14:00|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|26710.93|0
1656576870000|2022-06-30 08:14:30|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1656576900000|2022-06-30 08:15:00|26692.4|26692.4|26672.5|26672.5|26692.4|26692.4|26666.98|26666.98|0
1656576950000|2022-06-30 08:15:50|26661.46|26661.46|26666.98|26666.98|26666.98|26666.98|26661.46|26661.46|0
1656577020000|2022-06-30 08:17:00|26661.46|26661.46|26650.42|26650.42|26661.46|26661.46|26650.42|26650.42|0
1656577040000|2022-06-30 08:17:20|26644.9|26644.9|26644.9|26644.9|26644.9|26644.9|26644.9|26644.9|0
1656577050000|2022-06-30 08:17:30|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|0
1656577070000|2022-06-30 08:17:50|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|26628.33|0
1656577130000|2022-06-30 08:18:50|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|0
1656577210000|2022-06-30 08:20:10|26622.81|26622.81|26622.81|26622.81|26622.81|26622.81|26622.81|26622.81|0
1656577250000|2022-06-30 08:20:50|26615.33|26615.33|26615.33|26615.33|26615.33|26615.33|26615.33|26615.33|0
1656577270000|2022-06-30 08:21:10|26625.08|26625.08|26625.08|26625.08|26625.08|26625.08|26625.08|26625.08|0
1656577280000|2022-06-30 08:21:20|26630.6|26630.6|26615.33|26615.33|26630.6|26630.6|26615.33|26615.33|0
1656577300000|2022-06-30 08:21:40|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|0
1656577310000|2022-06-30 08:21:50|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|0
1656577350000|2022-06-30 08:22:30|26591.48|26591.48|26600.75|26600.75|26600.94|26600.94|26591.48|26591.48|0
1656577360000|2022-06-30 08:22:40|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|26611.79|0
1656577380000|2022-06-30 08:23:00|26617.31|26617.31|26628.35|26628.35|26628.35|26628.35|26617.31|26617.31|0
1656577390000|2022-06-30 08:23:10|26634.85|26634.85|26638.1|26638.1|26638.1|26638.1|26634.85|26634.85|0
1656577400000|2022-06-30 08:23:20|26634.85|26634.85|26634.85|26634.85|26634.85|26634.85|26634.85|26634.85|0
1656577410000|2022-06-30 08:23:30|26640.37|26640.37|26640.37|26640.37|26640.37|26640.37|26640.37|26640.37|0
1656577430000|2022-06-30 08:23:50|26634.85|26634.85|26618.29|26618.29|26634.85|26634.85|26612.77|26612.77|0
1656577440000|2022-06-30 08:24:00|26612.77|26612.77|26596.21|26596.21|26612.77|26612.77|26590.69|26590.69|0
1656577450000|2022-06-30 08:24:10|26590.69|26590.69|26590.69|26590.69|26596.21|26596.21|26590.69|26590.69|0
1656577460000|2022-06-30 08:24:20|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|0
1656577500000|2022-06-30 08:25:00|26578.86|26578.86|26582.11|26582.11|26582.11|26582.11|26578.86|26578.86|0
1656577520000|2022-06-30 08:25:20|26587.63|26587.63|26588.42|26588.42|26588.42|26588.42|26582.11|26582.11|0
1656577530000|2022-06-30 08:25:30|26582.9|26582.9|26582.9|26582.9|26582.9|26582.9|26582.9|26582.9|0
1656577570000|2022-06-30 08:26:10|26571.86|26571.86|26577.38|26577.38|26577.38|26577.38|26571.86|26571.86|0
1656577580000|2022-06-30 08:26:20|26570.88|26570.88|26561.42|26561.42|26570.88|26570.88|26561.42|26561.42|0
1656577610000|2022-06-30 08:26:50|26566.94|26566.94|26566.94|26566.94|26566.94|26566.94|26566.94|26566.94|0
1656577620000|2022-06-30 08:27:00|26572.46|26572.46|26572.46|26572.46|26572.46|26572.46|26572.46|26572.46|0
1656577640000|2022-06-30 08:27:20|26569.3|26569.3|26569.3|26569.3|26569.3|26569.3|26569.3|26569.3|0
1656577680000|2022-06-30 08:28:00|26563.78|26563.78|26563.78|26563.78|26563.78|26563.78|26563.78|26563.78|0
1656577740000|2022-06-30 08:29:00|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|0
1656577750000|2022-06-30 08:29:10|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|0
1656577760000|2022-06-30 08:29:20|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|0
1656577770000|2022-06-30 08:29:30|26538.45|26538.45|26543.97|26543.97|26543.97|26543.97|26538.45|26538.45|0
1656577860000|2022-06-30 08:31:00|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|26532.93|0
1656577900000|2022-06-30 08:31:40|26538.45|26538.45|26543.97|26543.97|26543.97|26543.97|26538.45|26538.45|0
1656577910000|2022-06-30 08:31:50|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|0
1656577920000|2022-06-30 08:32:00|26538.45|26538.45|26538.45|26538.45|26538.45|26538.45|26538.45|26538.45|0
1656577930000|2022-06-30 08:32:10|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|26543.97|0
1656577950000|2022-06-30 08:32:30|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|26549.49|0
1656577980000|2022-06-30 08:33:00|26555.8|26555.8|26555.8|26555.8|26555.8|26555.8|26555.8|26555.8|0
1656577990000|2022-06-30 08:33:10|26544.76|26544.76|26544.76|26544.76|26544.76|26544.76|26544.76|26544.76|0
1656578030000|2022-06-30 08:33:50|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|0
1656578100000|2022-06-30 08:35:00|26530.56|26530.56|26525.04|26525.04|26530.56|26530.56|26525.04|26525.04|0
1656578110000|2022-06-30 08:35:10|26514|26514|26514|26514|26514|26514|26514|26514|0
1656578120000|2022-06-30 08:35:20|26519.52|26519.52|26508.48|26508.48|26519.52|26519.52|26508.48|26508.48|0
1656578160000|2022-06-30 08:36:00|26524.25|26524.25|26527.41|26527.41|26527.41|26527.41|26524.25|26524.25|0
1656578230000|2022-06-30 08:37:10|26524.25|26524.25|26524.25|26524.25|26524.25|26524.25|26524.25|26524.25|0
1656578260000|2022-06-30 08:37:40|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|0
1656578280000|2022-06-30 08:38:00|26518.73|26518.73|26578.17|26578.17|26584.47|26584.47|26518.73|26518.73|0
1656578290000|2022-06-30 08:38:10|26589.21|26589.21|26572.65|26572.65|26589.21|26589.21|26572.65|26572.65|0
1656578300000|2022-06-30 08:38:20|26583.69|26583.69|26578.17|26578.17|26583.69|26583.69|26578.17|26578.17|0
1656578310000|2022-06-30 08:38:30|26583.69|26583.69|26586.94|26586.94|26586.94|26586.94|26583.69|26583.69|0
1656578320000|2022-06-30 08:38:40|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|26609.02|0
1656578330000|2022-06-30 08:38:50|26620.06|26620.06|26636.62|26636.62|26636.62|26636.62|26620.06|26620.06|0
1656578340000|2022-06-30 08:39:00|26639.87|26639.87|26646.37|26646.37|26646.37|26646.37|26639.87|26639.87|0
1656578370000|2022-06-30 08:39:30|26640.85|26640.85|26640.85|26640.85|26640.85|26640.85|26640.85|26640.85|0
1656578380000|2022-06-30 08:39:40|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|0
1656578390000|2022-06-30 08:39:50|26640.85|26640.85|26646.37|26646.37|26646.37|26646.37|26640.85|26640.85|0
1656578400000|2022-06-30 08:40:00|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|0
1656578410000|2022-06-30 08:40:10|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|0
1656578430000|2022-06-30 08:40:30|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|26629.81|0
1656578440000|2022-06-30 08:40:40|26624.29|26624.29|26624.29|26624.29|26624.29|26624.29|26624.29|26624.29|0
1656578490000|2022-06-30 08:41:30|26629.81|26629.81|26633.06|26633.06|26633.06|26633.06|26629.81|26629.81|0
1656578500000|2022-06-30 08:41:40|26638.58|26638.58|26633.06|26633.06|26638.58|26638.58|26633.06|26633.06|0
1656578540000|2022-06-30 08:42:20|26649.62|26649.62|26646.47|26646.47|26659.09|26659.09|26646.47|26646.47|0
1656578590000|2022-06-30 08:43:10|26674.07|26674.07|26668.55|26668.55|26674.07|26674.07|26657.51|26657.51|0
1656578620000|2022-06-30 08:43:40|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|0
1656578630000|2022-06-30 08:43:50|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|0
1656578640000|2022-06-30 08:44:00|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|0
1656578650000|2022-06-30 08:44:10|26668.55|26668.55|26675.05|26675.05|26675.05|26675.05|26668.55|26668.55|0
1656578660000|2022-06-30 08:44:20|26668.55|26668.55|26685.11|26685.11|26685.11|26685.11|26668.55|26668.55|0
1656578670000|2022-06-30 08:44:30|26668.55|26668.55|26668.55|26668.55|26668.55|26668.55|26668.55|26668.55|0
1656578680000|2022-06-30 08:44:40|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|0
1656578690000|2022-06-30 08:44:50|26685.11|26685.11|26690.63|26690.63|26690.63|26690.63|26685.11|26685.11|0
1656578700000|2022-06-30 08:45:00|26696.15|26696.15|26679.59|26679.59|26696.15|26696.15|26679.59|26679.59|0
1656578710000|2022-06-30 08:45:10|26668.55|26668.55|26657.51|26657.51|26668.55|26668.55|26657.51|26657.51|0
1656578730000|2022-06-30 08:45:30|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|0
1656578760000|2022-06-30 08:46:00|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|0
1656578770000|2022-06-30 08:46:10|26643.32|26643.32|26643.32|26643.32|26643.32|26643.32|26643.32|26643.32|0
1656578780000|2022-06-30 08:46:20|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|0
1656578790000|2022-06-30 08:46:30|26665.4|26665.4|26670.92|26670.92|26670.92|26670.92|26665.4|26665.4|0
1656578800000|2022-06-30 08:46:40|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|0
1656578810000|2022-06-30 08:46:50|26659.88|26659.88|26665.4|26665.4|26665.4|26665.4|26659.88|26659.88|0
1656578820000|2022-06-30 08:47:00|26670.92|26670.92|26659.88|26659.88|26670.92|26670.92|26654.36|26654.36|0
1656578830000|2022-06-30 08:47:10|26648.84|26648.84|26654.36|26654.36|26654.36|26654.36|26643.32|26643.32|0
1656578840000|2022-06-30 08:47:20|26659.88|26659.88|26654.36|26654.36|26659.88|26659.88|26654.36|26654.36|0
1656578850000|2022-06-30 08:47:30|26659.88|26659.88|26659.88|26659.88|26659.88|26659.88|26659.88|26659.88|0
1656578860000|2022-06-30 08:47:40|26665.4|26665.4|26665.4|26665.4|26676.44|26676.44|26665.4|26665.4|0
1656578870000|2022-06-30 08:47:50|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|0
1656578880000|2022-06-30 08:48:00|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|26648.84|0
1656578900000|2022-06-30 08:48:20|26637.8|26637.8|26637.8|26637.8|26637.8|26637.8|26637.8|26637.8|0
1656578910000|2022-06-30 08:48:30|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|26626.76|0
1656578920000|2022-06-30 08:48:40|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|0
1656578930000|2022-06-30 08:48:50|26629.12|26629.12|26629.12|26629.12|26629.12|26629.12|26629.12|26629.12|0
1656578940000|2022-06-30 08:49:00|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|26623.6|0
1656579000000|2022-06-30 08:50:00|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|0
1656579030000|2022-06-30 08:50:30|26607.04|26607.04|26601.52|26601.52|26607.04|26607.04|26601.52|26601.52|0
1656579040000|2022-06-30 08:50:40|26596|26596|26596|26596|26596|26596|26596|26596|0
1656579050000|2022-06-30 08:50:50|26590.48|26590.48|26590.48|26590.48|26590.48|26590.48|26590.48|26590.48|0
1656579100000|2022-06-30 08:51:40|26577.48|26577.48|26570.98|26570.98|26577.48|26577.48|26570.98|26570.98|0
1656579110000|2022-06-30 08:51:50|26559.93|26559.93|26565.45|26565.45|26565.45|26565.45|26559.93|26559.93|0
1656579130000|2022-06-30 08:52:10|26598.58|26598.58|26604.1|26604.1|26604.1|26604.1|26598.58|26598.58|0
1656579150000|2022-06-30 08:52:30|26610.6|26610.6|26610.6|26610.6|26616.12|26616.12|26610.6|26610.6|0
1656579160000|2022-06-30 08:52:40|26604.1|26604.1|26598.58|26598.58|26604.1|26604.1|26598.58|26598.58|0
1656579170000|2022-06-30 08:52:50|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|0
1656579180000|2022-06-30 08:53:00|26587.54|26587.54|26587.54|26587.54|26587.54|26587.54|26587.54|26587.54|0
1656579220000|2022-06-30 08:53:40|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|26593.06|0
1656579230000|2022-06-30 08:53:50|26626.18|26626.18|26626.18|26626.18|26626.18|26626.18|26626.18|26626.18|0
1656579240000|2022-06-30 08:54:00|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|0
1656579250000|2022-06-30 08:54:10|26609.62|26609.62|26621.64|26621.64|26621.64|26621.64|26609.62|26609.62|0
1656579260000|2022-06-30 08:54:20|26632.68|26632.68|26649.24|26649.24|26649.24|26649.24|26632.68|26632.68|0
1656579270000|2022-06-30 08:54:30|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|0
1656579280000|2022-06-30 08:54:40|26643.72|26643.72|26643.72|26643.72|26643.72|26643.72|26638.2|26638.2|0
1656579290000|2022-06-30 08:54:50|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|0
1656579310000|2022-06-30 08:55:10|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|0
1656579340000|2022-06-30 08:55:40|26682.36|26682.36|26682.36|26682.36|26687.89|26687.89|26682.36|26682.36|0
1656579350000|2022-06-30 08:55:50|26687.89|26687.89|26693.41|26693.41|26693.41|26693.41|26682.36|26682.36|0
1656579360000|2022-06-30 08:56:00|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|0
1656579370000|2022-06-30 08:56:10|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|0
1656579470000|2022-06-30 08:57:50|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|26654.76|0
1656579490000|2022-06-30 08:58:10|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|0
1656579500000|2022-06-30 08:58:20|26676.84|26676.84|26665.8|26665.8|26676.84|26676.84|26665.8|26665.8|0
1656579510000|2022-06-30 08:58:30|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|0
1656579520000|2022-06-30 08:58:40|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|0
1656579530000|2022-06-30 08:58:50|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26654.76|26654.76|0
1656579540000|2022-06-30 08:59:00|26654.76|26654.76|26660.28|26660.28|26660.28|26660.28|26643.72|26643.72|0
1656579550000|2022-06-30 08:59:10|26671.32|26671.32|26671.32|26671.32|26671.32|26671.32|26660.28|26660.28|0
1656579560000|2022-06-30 08:59:20|26665.8|26665.8|26671.32|26671.32|26671.32|26671.32|26660.28|26660.28|0
1656579580000|2022-06-30 08:59:40|26674.48|26674.48|26674.48|26674.48|26674.48|26674.48|26674.48|26674.48|0
1656579590000|2022-06-30 08:59:50|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|0
1656579740000|2022-06-30 09:02:20|26663.44|26663.44|26674.48|26674.48|26674.48|26674.48|26663.44|26663.44|0
1656579750000|2022-06-30 09:02:30|26680.79|26680.79|26683.94|26683.94|26683.94|26683.94|26680.79|26680.79|0
1656579760000|2022-06-30 09:02:40|26678.42|26678.42|26672.9|26672.9|26678.42|26678.42|26672.9|26672.9|0
1656579770000|2022-06-30 09:02:50|26678.42|26678.42|26683.94|26683.94|26683.94|26683.94|26678.42|26678.42|0
1656579780000|2022-06-30 09:03:00|26678.42|26678.42|26683.94|26683.94|26683.94|26683.94|26678.42|26678.42|0
1656579830000|2022-06-30 09:03:50|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|26678.42|0
1656579850000|2022-06-30 09:04:10|26689.46|26689.46|26689.46|26689.46|26689.46|26689.46|26689.46|26689.46|0
1656579860000|2022-06-30 09:04:20|26683.94|26683.94|26683.94|26683.94|26683.94|26683.94|26683.94|26683.94|0
1656579870000|2022-06-30 09:04:30|26670.94|26670.94|26670.94|26670.94|26670.94|26670.94|26670.94|26670.94|0
1656579880000|2022-06-30 09:04:40|26681.98|26681.98|26701.79|26701.79|26707.31|26707.31|26681.98|26681.98|0
1656579890000|2022-06-30 09:04:50|26690.75|26690.75|26685.23|26685.23|26690.75|26690.75|26685.23|26685.23|0
1656579900000|2022-06-30 09:05:00|26690.75|26690.75|26685.23|26685.23|26690.75|26690.75|26685.23|26685.23|0
1656579910000|2022-06-30 09:05:10|26690.75|26690.75|26685.23|26685.23|26690.75|26690.75|26685.23|26685.23|0
1656579920000|2022-06-30 09:05:20|26696.27|26696.27|26690.75|26690.75|26696.27|26696.27|26690.75|26690.75|0
1656579930000|2022-06-30 09:05:30|26696.27|26696.27|26701.79|26701.79|26701.79|26701.79|26696.27|26696.27|0
1656579940000|2022-06-30 09:05:40|26707.31|26707.31|26707.31|26707.31|26707.31|26707.31|26707.31|26707.31|0
1656579950000|2022-06-30 09:05:50|26712.83|26712.83|26707.31|26707.31|26718.35|26718.35|26707.31|26707.31|0
1656579960000|2022-06-30 09:06:00|26701.79|26701.79|26696.27|26696.27|26701.79|26701.79|26696.27|26696.27|0
1656579990000|2022-06-30 09:06:30|26685.23|26685.23|26685.23|26685.23|26685.23|26685.23|26685.23|26685.23|0
1656580030000|2022-06-30 09:07:10|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|0
1656580050000|2022-06-30 09:07:30|26646.59|26646.59|26663.15|26663.15|26663.15|26663.15|26646.59|26646.59|0
1656580060000|2022-06-30 09:07:40|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|0
1656580070000|2022-06-30 09:07:50|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|0
1656580080000|2022-06-30 09:08:00|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|26674.19|0
1656580090000|2022-06-30 09:08:10|26677.34|26677.34|26680.5|26680.5|26680.5|26680.5|26677.34|26677.34|0
1656580100000|2022-06-30 09:08:20|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|26669.45|0
1656580140000|2022-06-30 09:09:00|26666.3|26666.3|26666.3|26666.3|26666.3|26666.3|26666.3|26666.3|0
1656580150000|2022-06-30 09:09:10|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|0
1656580160000|2022-06-30 09:09:20|26656.84|26656.84|26656.84|26656.84|26656.84|26656.84|26656.84|26656.84|0
1656580170000|2022-06-30 09:09:30|26653.69|26653.69|26650.53|26650.53|26653.69|26653.69|26650.53|26650.53|0
1656580270000|2022-06-30 09:11:10|26653.69|26653.69|26653.69|26653.69|26653.69|26653.69|26653.69|26653.69|0
1656580320000|2022-06-30 09:12:00|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|26659.99|0
1656580360000|2022-06-30 09:12:40|26643.74|26643.74|26583.02|26583.02|26643.74|26643.74|26583.02|26583.02|0
1656580370000|2022-06-30 09:12:50|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|0
1656580390000|2022-06-30 09:13:10|26566.45|26566.45|26563.2|26563.2|26566.45|26566.45|26563.2|26563.2|0
1656580400000|2022-06-30 09:13:20|26566.36|26566.36|26566.45|26566.45|26566.45|26566.45|26563.2|26563.2|0
1656580410000|2022-06-30 09:13:30|26579.46|26579.46|26579.46|26579.46|26579.46|26579.46|26579.46|26579.46|0
1656580420000|2022-06-30 09:13:40|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|0
1656580480000|2022-06-30 09:14:40|26573.94|26573.94|26573.94|26573.94|26573.94|26573.94|26573.94|26573.94|0
1656580500000|2022-06-30 09:15:00|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|0
1656580590000|2022-06-30 09:16:30|26560.53|26560.53|26563.78|26563.78|26563.78|26563.78|26560.53|26560.53|0
1656580600000|2022-06-30 09:16:40|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|26552.74|0
1656580610000|2022-06-30 09:16:50|26536.18|26536.18|26525.14|26525.14|26536.18|26536.18|26525.14|26525.14|0
1656580670000|2022-06-30 09:17:50|26547.22|26547.22|26552.74|26552.74|26552.74|26552.74|26547.22|26547.22|0
1656580680000|2022-06-30 09:18:00|26555.99|26555.99|26549.49|26549.49|26555.99|26555.99|26549.49|26549.49|0
1656580690000|2022-06-30 09:18:10|26542.99|26542.99|26549.49|26549.49|26549.49|26549.49|26542.99|26542.99|0
1656580700000|2022-06-30 09:18:20|26542.99|26542.99|26551.76|26551.76|26551.76|26551.76|26542.99|26542.99|0
1656580740000|2022-06-30 09:19:00|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|0
1656580760000|2022-06-30 09:19:20|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|26550.78|0
1656580790000|2022-06-30 09:19:50|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|0
1656580870000|2022-06-30 09:21:10|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|0
1656580910000|2022-06-30 09:21:50|26538.85|26538.85|26509.67|26509.67|26538.85|26538.85|26509.67|26509.67|0
1656580930000|2022-06-30 09:22:10|26493.11|26493.11|26493.11|26493.11|26493.11|26493.11|26493.11|26493.11|0
1656580970000|2022-06-30 09:22:50|26489.86|26489.86|26462.26|26462.26|26489.86|26489.86|26456.74|26456.74|0
1656580980000|2022-06-30 09:23:00|26467.78|26467.78|26463.55|26463.55|26473.3|26473.3|26463.55|26463.55|0
1656581010000|2022-06-30 09:23:30|26435.95|26435.95|26446.99|26446.99|26446.99|26446.99|26435.95|26435.95|0
1656581020000|2022-06-30 09:23:40|26452.51|26452.51|26458.03|26458.03|26458.03|26458.03|26452.51|26452.51|0
1656581060000|2022-06-30 09:24:20|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|0
1656581080000|2022-06-30 09:24:40|26458.03|26458.03|26452.51|26452.51|26458.03|26458.03|26452.51|26452.51|0
1656581140000|2022-06-30 09:25:40|26435.95|26435.95|26432.7|26432.7|26435.95|26435.95|26432.7|26432.7|0
1656581150000|2022-06-30 09:25:50|26422.94|26422.94|26423.14|26423.14|26429.45|26429.45|26422.94|26422.94|0
1656581190000|2022-06-30 09:26:30|26417.62|26417.62|26412.1|26412.1|26417.62|26417.62|26412.1|26412.1|0
1656581220000|2022-06-30 09:27:00|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|26406.58|0
1656581230000|2022-06-30 09:27:10|26417.62|26417.62|26428.66|26428.66|26428.66|26428.66|26417.62|26417.62|0
1656581340000|2022-06-30 09:29:00|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|26412.1|0
1656581370000|2022-06-30 09:29:30|26406.58|26406.58|26417.62|26417.62|26417.62|26417.62|26406.58|26406.58|0
1656581410000|2022-06-30 09:30:10|26412.1|26412.1|26399.09|26399.09|26412.1|26412.1|26399.09|26399.09|0
1656581430000|2022-06-30 09:30:30|26402.35|26402.35|26413.39|26413.39|26413.39|26413.39|26402.35|26402.35|0
1656581460000|2022-06-30 09:31:00|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|0
1656581510000|2022-06-30 09:31:50|26404.62|26404.62|26404.62|26404.62|26404.62|26404.62|26404.62|26404.62|0
1656581520000|2022-06-30 09:32:00|26398.11|26398.11|26398.11|26398.11|26398.11|26398.11|26398.11|26398.11|0
1656581540000|2022-06-30 09:32:20|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|0
1656581550000|2022-06-30 09:32:30|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|26410.14|0
1656581560000|2022-06-30 09:32:40|26426.7|26426.7|26426.7|26426.7|26426.7|26426.7|26426.7|26426.7|0
1656581590000|2022-06-30 09:33:10|26448.78|26448.78|26448.78|26448.78|26448.78|26448.78|26448.78|26448.78|0
1656581610000|2022-06-30 09:33:30|26451.93|26451.93|26451.93|26451.93|26451.93|26451.93|26451.93|26451.93|0
1656581650000|2022-06-30 09:34:10|26446.41|26446.41|26446.41|26446.41|26451.93|26451.93|26446.41|26446.41|0
1656581770000|2022-06-30 09:36:10|26457.45|26457.45|26462.97|26462.97|26462.97|26462.97|26457.45|26457.45|0
1656581780000|2022-06-30 09:36:20|26457.45|26457.45|26457.45|26457.45|26457.45|26457.45|26457.45|26457.45|0
1656581840000|2022-06-30 09:37:20|26454.2|26454.2|26454.2|26454.2|26454.2|26454.2|26454.2|26454.2|0
1656581850000|2022-06-30 09:37:30|26457.36|26457.36|26457.36|26457.36|26457.36|26457.36|26457.36|26457.36|0
1656581880000|2022-06-30 09:38:00|26440.8|26440.8|26440.8|26440.8|26440.8|26440.8|26440.8|26440.8|0
1656581910000|2022-06-30 09:38:30|26451.84|26451.84|26451.84|26451.84|26451.84|26451.84|26451.84|26451.84|0
1656581960000|2022-06-30 09:39:20|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|0
1656582030000|2022-06-30 09:40:30|26473.92|26473.92|26473.92|26473.92|26473.92|26473.92|26473.92|26473.92|0
1656582040000|2022-06-30 09:40:40|26464.17|26464.17|26464.17|26464.17|26464.17|26464.17|26464.17|26464.17|0
1656582060000|2022-06-30 09:41:00|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|0
1656582120000|2022-06-30 09:42:00|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|26456.38|0
1656582130000|2022-06-30 09:42:10|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|26467.42|0
1656582170000|2022-06-30 09:42:50|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|0
1656582180000|2022-06-30 09:43:00|26478.46|26478.46|26478.46|26478.46|26478.46|26478.46|26478.46|26478.46|0
1656582230000|2022-06-30 09:43:50|26483.98|26483.98|26483.98|26483.98|26483.98|26483.98|26483.98|26483.98|0
1656582240000|2022-06-30 09:44:00|26477.48|26477.48|26477.48|26477.48|26477.48|26477.48|26477.48|26477.48|0
1656582260000|2022-06-30 09:44:20|26474.32|26474.32|26454.61|26454.61|26474.32|26474.32|26454.61|26454.61|0
1656582270000|2022-06-30 09:44:30|26451.45|26451.45|26448.3|26448.3|26451.45|26451.45|26448.3|26448.3|0
1656582300000|2022-06-30 09:45:00|26459.34|26459.34|26464.86|26464.86|26464.86|26464.86|26459.34|26459.34|0
1656582310000|2022-06-30 09:45:10|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|0
1656582320000|2022-06-30 09:45:20|26475.9|26475.9|26475.9|26475.9|26475.9|26475.9|26475.9|26475.9|0
1656582360000|2022-06-30 09:46:00|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|0
1656582420000|2022-06-30 09:47:00|26484.67|26484.67|26484.67|26484.67|26484.67|26484.67|26484.67|26484.67|0
1656582440000|2022-06-30 09:47:20|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|26479.15|0
1656582460000|2022-06-30 09:47:40|26468.11|26468.11|26468.11|26468.11|26468.11|26468.11|26468.11|26468.11|0
1656582480000|2022-06-30 09:48:00|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|0
1656582500000|2022-06-30 09:48:20|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|26483.09|0
1656582510000|2022-06-30 09:48:30|26479.94|26479.94|26487.83|26487.83|26487.83|26487.83|26476.79|26476.79|0
1656582600000|2022-06-30 09:50:00|26476.79|26476.79|26476.79|26476.79|26476.79|26476.79|26476.79|26476.79|0
1656582610000|2022-06-30 09:50:10|26493.35|26493.35|26493.35|26493.35|26504.39|26504.39|26493.35|26493.35|0
1656582620000|2022-06-30 09:50:20|26496.5|26496.5|26496.5|26496.5|26496.5|26496.5|26496.5|26496.5|0
1656582630000|2022-06-30 09:50:30|26479.94|26479.94|26479.94|26479.94|26479.94|26479.94|26479.94|26479.94|0
1656582640000|2022-06-30 09:50:40|26490.98|26490.98|26490.98|26490.98|26490.98|26490.98|26490.98|26490.98|0
1656582650000|2022-06-30 09:50:50|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|0
1656582660000|2022-06-30 09:51:00|26500.73|26500.73|26503.98|26503.98|26503.98|26503.98|26500.73|26500.73|0
1656582670000|2022-06-30 09:51:10|26509.5|26509.5|26512.66|26512.66|26512.66|26512.66|26509.5|26509.5|0
1656582690000|2022-06-30 09:51:30|26515.81|26515.81|26515.81|26515.81|26515.81|26515.81|26515.81|26515.81|0
1656582700000|2022-06-30 09:51:40|26532.37|26532.37|26526.85|26526.85|26532.37|26532.37|26526.85|26526.85|0
1656582760000|2022-06-30 09:52:40|26532.37|26532.37|26532.37|26532.37|26532.37|26532.37|26532.37|26532.37|0
1656582800000|2022-06-30 09:53:20|26537.89|26537.89|26537.89|26537.89|26537.89|26537.89|26537.89|26537.89|0
1656582830000|2022-06-30 09:53:50|26548.93|26548.93|26548.93|26548.93|26548.93|26548.93|26548.93|26548.93|0
1656582840000|2022-06-30 09:54:00|26561.94|26561.94|26565.19|26565.19|26565.19|26565.19|26561.94|26561.94|0
1656582880000|2022-06-30 09:54:40|26587.27|26587.27|26581.75|26581.75|26587.27|26587.27|26581.75|26581.75|0
1656582920000|2022-06-30 09:55:20|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|0
1656582940000|2022-06-30 09:55:40|26581.75|26581.75|26581.75|26581.75|26581.75|26581.75|26581.75|26581.75|0
1656582960000|2022-06-30 09:56:00|26572|26572|26572|26572|26572|26572|26572|26572|0
1656582970000|2022-06-30 09:56:10|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|0
1656582990000|2022-06-30 09:56:30|26569.63|26569.63|26569.63|26569.63|26569.63|26569.63|26569.63|26569.63|0
1656583050000|2022-06-30 09:57:30|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|0
1656583070000|2022-06-30 09:57:50|26591.71|26591.71|26591.71|26591.71|26591.71|26591.71|26591.71|26591.71|0
1656583090000|2022-06-30 09:58:10|26602.75|26602.75|26597.23|26597.23|26602.75|26602.75|26597.23|26597.23|0
1656583100000|2022-06-30 09:58:20|26600.48|26600.48|26597.23|26597.23|26600.48|26600.48|26597.23|26597.23|0
1656583130000|2022-06-30 09:58:50|26594.08|26594.08|26594.08|26594.08|26594.08|26594.08|26594.08|26594.08|0
1656583140000|2022-06-30 09:59:00|26610.64|26610.64|26605.12|26605.12|26610.64|26610.64|26605.12|26605.12|0
1656583170000|2022-06-30 09:59:30|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|0
1656583200000|2022-06-30 10:00:00|26613.79|26613.79|26620.29|26620.29|26620.29|26620.29|26608.27|26608.27|0
1656583210000|2022-06-30 10:00:10|26614.77|26614.77|26614.77|26614.77|26614.77|26614.77|26614.77|26614.77|0
1656583230000|2022-06-30 10:00:30|26620.29|26620.29|26625.82|26625.82|26625.82|26625.82|26620.29|26620.29|0
1656583240000|2022-06-30 10:00:40|26622.56|26622.56|26619.31|26619.31|26622.56|26622.56|26619.31|26619.31|0
1656583280000|2022-06-30 10:01:20|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|26608.27|0
1656583300000|2022-06-30 10:01:40|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|0
1656583320000|2022-06-30 10:02:00|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|0
1656583380000|2022-06-30 10:03:00|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|0
1656583390000|2022-06-30 10:03:10|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|26595.85|0
1656583430000|2022-06-30 10:03:50|26586.09|26586.09|26586.09|26586.09|26586.09|26586.09|26586.09|26586.09|0
1656583440000|2022-06-30 10:04:00|26592.6|26592.6|26592.6|26592.6|26592.6|26592.6|26592.6|26592.6|0
1656583470000|2022-06-30 10:04:30|26609.16|26609.16|26609.16|26609.16|26609.16|26609.16|26609.16|26609.16|0
1656583500000|2022-06-30 10:05:00|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|26612.41|0
1656583510000|2022-06-30 10:05:10|26606.89|26606.89|26601.37|26601.37|26606.89|26606.89|26601.37|26601.37|0
1656583520000|2022-06-30 10:05:20|26598.21|26598.21|26604.52|26604.52|26604.52|26604.52|26598.21|26598.21|0
1656583530000|2022-06-30 10:05:30|26601.27|26601.27|26595.75|26595.75|26601.27|26601.27|26595.75|26595.75|0
1656583580000|2022-06-30 10:06:20|26590.23|26590.23|26590.23|26590.23|26590.23|26590.23|26590.23|26590.23|0
1656583590000|2022-06-30 10:06:30|26583.92|26583.92|26580.77|26580.77|26583.92|26583.92|26580.77|26580.77|0
1656583610000|2022-06-30 10:06:50|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|0
1656583620000|2022-06-30 10:07:00|26586.29|26586.29|26566.78|26566.78|26586.29|26586.29|26560.28|26560.28|0
1656583650000|2022-06-30 10:07:30|26544.7|26544.7|26544.7|26544.7|26544.7|26544.7|26544.7|26544.7|0
1656583730000|2022-06-30 10:08:50|26561.26|26561.26|26561.26|26561.26|26561.26|26561.26|26561.26|26561.26|0
1656583740000|2022-06-30 10:09:00|26567.77|26567.77|26567.77|26567.77|26567.77|26567.77|26567.77|26567.77|0
1656583750000|2022-06-30 10:09:10|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|26551.51|0
1656583760000|2022-06-30 10:09:20|26548.36|26548.36|26542.05|26542.05|26548.36|26548.36|26542.05|26542.05|0
1656583770000|2022-06-30 10:09:30|26551.8|26551.8|26545.3|26545.3|26551.8|26551.8|26545.3|26545.3|0
1656583780000|2022-06-30 10:09:40|26529.53|26529.53|26529.53|26529.53|26529.53|26529.53|26529.53|26529.53|0
1656583790000|2022-06-30 10:09:50|26523.03|26523.03|26523.03|26523.03|26523.03|26523.03|26523.03|26523.03|0
1656583800000|2022-06-30 10:10:00|26526.18|26526.18|26539.19|26539.19|26539.19|26539.19|26526.18|26526.18|0
1656583810000|2022-06-30 10:10:10|26535.94|26535.94|26529.44|26529.44|26535.94|26535.94|26529.44|26529.44|0
1656583820000|2022-06-30 10:10:20|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|0
1656583830000|2022-06-30 10:10:30|26542.84|26542.84|26549.15|26549.15|26549.15|26549.15|26536.34|26536.34|0
1656583840000|2022-06-30 10:10:40|26542.65|26542.65|26542.65|26542.65|26542.65|26542.65|26542.65|26542.65|0
1656583850000|2022-06-30 10:10:50|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|26539.4|0
1656583860000|2022-06-30 10:11:00|26542.65|26542.65|26539.4|26539.4|26542.65|26542.65|26539.4|26539.4|0
1656583870000|2022-06-30 10:11:10|26545.9|26545.9|26542.65|26542.65|26545.9|26545.9|26539.4|26539.4|0
1656583880000|2022-06-30 10:11:20|26549.15|26549.15|26539.4|26539.4|26549.15|26549.15|26539.4|26539.4|0
1656583890000|2022-06-30 10:11:30|26542.65|26542.65|26549.15|26549.15|26549.15|26549.15|26532.9|26532.9|0
1656583900000|2022-06-30 10:11:40|26542.84|26542.84|26533.09|26533.09|26542.84|26542.84|26526.59|26526.59|0
1656583920000|2022-06-30 10:12:00|26529.84|26529.84|26529.84|26529.84|26529.84|26529.84|26529.84|26529.84|0
1656583930000|2022-06-30 10:12:10|26518.8|26518.8|26499.39|26499.39|26518.8|26518.8|26499.39|26499.39|0
1656583950000|2022-06-30 10:12:30|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|0
1656583960000|2022-06-30 10:12:40|26518.8|26518.8|26521.95|26521.95|26521.95|26521.95|26518.8|26518.8|0
1656583970000|2022-06-30 10:12:50|26525.2|26525.2|26536.24|26536.24|26536.24|26536.24|26525.2|26525.2|0
1656584000000|2022-06-30 10:13:20|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|0
1656584010000|2022-06-30 10:13:30|26523.24|26523.24|26523.24|26523.24|26523.24|26523.24|26523.24|26523.24|0
1656584040000|2022-06-30 10:14:00|26517.72|26517.72|26515.74|26515.74|26517.72|26517.72|26502.74|26502.74|0
1656584050000|2022-06-30 10:14:10|26512.49|26512.49|26512.49|26512.49|26512.49|26512.49|26512.49|26512.49|0
1656584060000|2022-06-30 10:14:20|26518.01|26518.01|26514.76|26514.76|26518.01|26518.01|26514.76|26514.76|0
1656584080000|2022-06-30 10:14:40|26518.01|26518.01|26521.26|26521.26|26521.26|26521.26|26518.01|26518.01|0
1656584090000|2022-06-30 10:14:50|26515.74|26515.74|26506.09|26506.09|26515.74|26515.74|26506.09|26506.09|0
1656584100000|2022-06-30 10:15:00|26502.84|26502.84|26496.33|26496.33|26502.84|26502.84|26493.18|26493.18|0
1656584120000|2022-06-30 10:15:20|26506.09|26506.09|26506.09|26506.09|26506.09|26506.09|26496.33|26496.33|0
1656584130000|2022-06-30 10:15:30|26502.93|26502.93|26502.93|26502.93|26502.93|26502.93|26502.93|26502.93|0
1656584150000|2022-06-30 10:15:50|26509.43|26509.43|26509.43|26509.43|26509.43|26509.43|26509.43|26509.43|0
1656584180000|2022-06-30 10:16:20|26515.94|26515.94|26515.94|26515.94|26515.94|26515.94|26515.94|26515.94|0
1656584210000|2022-06-30 10:16:50|26519.19|26519.19|26519.19|26519.19|26519.19|26519.19|26519.19|26519.19|0
1656584260000|2022-06-30 10:17:40|26512.68|26512.68|26512.68|26512.68|26512.68|26512.68|26512.68|26512.68|0
1656584270000|2022-06-30 10:17:50|26506.18|26506.18|26506.18|26506.18|26506.18|26506.18|26506.18|26506.18|0
1656584290000|2022-06-30 10:18:10|26500.66|26500.66|26506.18|26506.18|26517.22|26517.22|26500.66|26500.66|0
1656584300000|2022-06-30 10:18:20|26515.65|26515.65|26512.49|26512.49|26515.65|26515.65|26506.18|26506.18|0
1656584320000|2022-06-30 10:18:40|26518.99|26518.99|26518.99|26518.99|26518.99|26518.99|26518.99|26518.99|0
1656584340000|2022-06-30 10:19:00|26515.84|26515.84|26509.43|26509.43|26515.84|26515.84|26509.43|26509.43|0
1656584360000|2022-06-30 10:19:20|26506.18|26506.18|26499.68|26499.68|26506.18|26506.18|26499.68|26499.68|0
1656584380000|2022-06-30 10:19:40|26496.43|26496.43|26496.43|26496.43|26496.43|26496.43|26496.43|26496.43|0
1656584390000|2022-06-30 10:19:50|26499.68|26499.68|26506.18|26506.18|26506.18|26506.18|26499.68|26499.68|0
1656584430000|2022-06-30 10:20:30|26511.7|26511.7|26511.7|26511.7|26511.7|26511.7|26511.7|26511.7|0
1656584440000|2022-06-30 10:20:40|26508.45|26508.45|26505.2|26505.2|26508.45|26508.45|26505.2|26505.2|0
1656584480000|2022-06-30 10:21:20|26511.7|26511.7|26488.95|26488.95|26511.7|26511.7|26485.7|26485.7|0
1656584490000|2022-06-30 10:21:30|26485.7|26485.7|26488.85|26488.85|26488.85|26488.85|26485.7|26485.7|0
1656584500000|2022-06-30 10:21:40|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|26494.37|0
1656584520000|2022-06-30 10:22:00|26499.89|26499.89|26521.67|26521.67|26521.67|26521.67|26499.89|26499.89|0
1656584570000|2022-06-30 10:22:50|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|0
1656584580000|2022-06-30 10:23:00|26521.67|26521.67|26524.82|26524.82|26524.82|26524.82|26521.67|26521.67|0
1656584600000|2022-06-30 10:23:20|26528.07|26528.07|26528.07|26528.07|26528.07|26528.07|26528.07|26528.07|0
1656584630000|2022-06-30 10:23:50|26534.57|26534.57|26534.57|26534.57|26534.57|26534.57|26534.57|26534.57|0
1656584670000|2022-06-30 10:24:30|26540.09|26540.09|26551.13|26551.13|26551.13|26551.13|26540.09|26540.09|0
1656584680000|2022-06-30 10:24:40|26544.63|26544.63|26541.38|26541.38|26544.63|26544.63|26541.38|26541.38|0
1656584690000|2022-06-30 10:24:50|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|0
1656584710000|2022-06-30 10:25:10|26530.34|26530.34|26532.71|26532.71|26532.71|26532.71|26527.19|26527.19|0
1656584720000|2022-06-30 10:25:20|26538.23|26538.23|26528.48|26528.48|26538.23|26538.23|26528.48|26528.48|0
1656584760000|2022-06-30 10:26:00|26522.96|26522.96|26519.8|26519.8|26522.96|26522.96|26519.8|26519.8|0
1656584770000|2022-06-30 10:26:10|26516.55|26516.55|26516.55|26516.55|26516.55|26516.55|26516.55|26516.55|0
1656584820000|2022-06-30 10:27:00|26510.05|26510.05|26499.01|26499.01|26510.05|26510.05|26499.01|26499.01|0
1656584870000|2022-06-30 10:27:50|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|26493.49|0
1656584920000|2022-06-30 10:28:40|26482.45|26482.45|26482.45|26482.45|26482.45|26482.45|26482.45|26482.45|0
1656584930000|2022-06-30 10:28:50|26476.14|26476.14|26476.14|26476.14|26476.14|26476.14|26476.14|26476.14|0
1656584940000|2022-06-30 10:29:00|26472.89|26472.89|26466.39|26466.39|26472.89|26472.89|26466.39|26466.39|0
1656584980000|2022-06-30 10:29:40|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|26460.87|0
1656585070000|2022-06-30 10:31:10|26455.35|26455.35|26453.08|26453.08|26455.35|26455.35|26444.31|26444.31|0
1656585110000|2022-06-30 10:31:50|26442.04|26442.04|26442.04|26442.04|26442.04|26442.04|26442.04|26442.04|0
1656585120000|2022-06-30 10:32:00|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|26432.29|0
1656585180000|2022-06-30 10:33:00|26435.54|26435.54|26435.54|26435.54|26435.54|26435.54|26435.54|26435.54|0
1656585220000|2022-06-30 10:33:40|26441.06|26441.06|26441.06|26441.06|26441.06|26441.06|26441.06|26441.06|0
1656585310000|2022-06-30 10:35:10|26435.54|26435.54|26430.02|26430.02|26435.54|26435.54|26430.02|26430.02|0
1656585350000|2022-06-30 10:35:50|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|0
1656585360000|2022-06-30 10:36:00|26412.67|26412.67|26390.59|26390.59|26412.67|26412.67|26390.59|26390.59|0
1656585370000|2022-06-30 10:36:10|26396.11|26396.11|26396.11|26396.11|26399.26|26399.26|26396.11|26396.11|0
1656585400000|2022-06-30 10:36:40|26390.59|26390.59|26390.59|26390.59|26390.59|26390.59|26390.59|26390.59|0
1656585430000|2022-06-30 10:37:10|26387.43|26387.43|26387.43|26387.43|26387.43|26387.43|26387.43|26387.43|0
1656585490000|2022-06-30 10:38:10|26398.47|26398.47|26398.47|26398.47|26398.47|26398.47|26398.47|26398.47|0
1656585500000|2022-06-30 10:38:20|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|0
1656585510000|2022-06-30 10:38:30|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|26409.51|0
1656585530000|2022-06-30 10:38:50|26406.36|26406.36|26406.36|26406.36|26406.36|26406.36|26406.36|26406.36|0
1656585550000|2022-06-30 10:39:10|26395.32|26395.32|26392.16|26392.16|26395.32|26395.32|26389.01|26389.01|0
1656585590000|2022-06-30 10:39:50|26395.41|26395.41|26395.41|26395.41|26395.41|26395.41|26395.41|26395.41|0
1656585600000|2022-06-30 10:40:00|26389.89|26389.89|26389.89|26389.89|26389.89|26389.89|26389.89|26389.89|0
1656585610000|2022-06-30 10:40:10|26396.2|26396.2|26399.36|26399.36|26399.36|26399.36|26396.2|26396.2|0
1656585660000|2022-06-30 10:41:00|26396.11|26396.11|26396.11|26396.11|26396.11|26396.11|26396.11|26396.11|0
1656585700000|2022-06-30 10:41:40|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|26399.36|0
1656585730000|2022-06-30 10:42:10|26393.84|26393.84|26399.36|26399.36|26399.36|26399.36|26393.84|26393.84|0
1656585760000|2022-06-30 10:42:40|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|26404.88|0
1656585770000|2022-06-30 10:42:50|26401.72|26401.72|26404.88|26404.88|26404.88|26404.88|26401.72|26401.72|0
1656585870000|2022-06-30 10:44:30|26415.92|26415.92|26421.44|26421.44|26421.44|26421.44|26415.92|26415.92|0
1656585880000|2022-06-30 10:44:40|26415.92|26415.92|26412.67|26412.67|26415.92|26415.92|26412.67|26412.67|0
1656585920000|2022-06-30 10:45:20|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|0
1656585940000|2022-06-30 10:45:40|26412.67|26412.67|26412.67|26412.67|26412.67|26412.67|26412.67|26412.67|0
1656585970000|2022-06-30 10:46:10|26407.15|26407.15|26407.15|26407.15|26407.15|26407.15|26407.15|26407.15|0
1656586010000|2022-06-30 10:46:50|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|26403.99|0
1656586020000|2022-06-30 10:47:00|26400.74|26400.74|26394.24|26394.24|26400.74|26400.74|26394.24|26394.24|0
1656586080000|2022-06-30 10:48:00|26397.49|26397.49|26397.49|26397.49|26397.49|26397.49|26397.49|26397.49|0
1656586090000|2022-06-30 10:48:10|26400.65|26400.65|26400.65|26400.65|26400.65|26400.65|26400.65|26400.65|0
1656586100000|2022-06-30 10:48:20|26378.56|26378.56|26378.56|26378.56|26378.56|26378.56|26378.56|26378.56|0
1656586170000|2022-06-30 10:49:30|26381.81|26381.81|26381.81|26381.81|26381.81|26381.81|26381.81|26381.81|0
1656586210000|2022-06-30 10:50:10|26387.33|26387.33|26387.33|26387.33|26387.33|26387.33|26387.33|26387.33|0
1656586250000|2022-06-30 10:50:50|26384.18|26384.18|26384.18|26384.18|26384.18|26384.18|26384.18|26384.18|0
1656586280000|2022-06-30 10:51:20|26389.7|26389.7|26389.7|26389.7|26389.7|26389.7|26389.7|26389.7|0
1656586380000|2022-06-30 10:53:00|26406.26|26406.26|26411.78|26411.78|26411.78|26411.78|26406.26|26406.26|0
1656586390000|2022-06-30 10:53:10|26422.82|26422.82|26422.82|26422.82|26422.82|26422.82|26422.82|26422.82|0
1656586420000|2022-06-30 10:53:40|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|0
1656586480000|2022-06-30 10:54:40|26422.63|26422.63|26422.63|26422.63|26422.63|26422.63|26422.63|26422.63|0
1656586500000|2022-06-30 10:55:00|26410.01|26410.01|26410.01|26410.01|26410.01|26410.01|26410.01|26410.01|0
1656586580000|2022-06-30 10:56:20|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|0
1656586590000|2022-06-30 10:56:30|26399.76|26399.76|26399.76|26399.76|26399.76|26399.76|26399.76|26399.76|0
1656586670000|2022-06-30 10:57:50|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|0
1656586740000|2022-06-30 10:59:00|26413.07|26413.07|26419.57|26419.57|26419.57|26419.57|26413.07|26413.07|0
1656586770000|2022-06-30 10:59:30|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|26416.32|0
1656586790000|2022-06-30 10:59:50|26410.8|26410.8|26414.05|26414.05|26414.05|26414.05|26410.8|26410.8|0
1656586800000|2022-06-30 11:00:00|26419.57|26419.57|26425.09|26425.09|26425.09|26425.09|26419.57|26419.57|0
1656586840000|2022-06-30 11:00:40|26419.57|26419.57|26419.57|26419.57|26419.57|26419.57|26419.57|26419.57|0
1656586940000|2022-06-30 11:02:20|26408.53|26408.53|26402.22|26402.22|26408.53|26408.53|26402.22|26402.22|0
1656586950000|2022-06-30 11:02:30|26398.97|26398.97|26382.41|26382.41|26398.97|26398.97|26382.41|26382.41|0
1656587000000|2022-06-30 11:03:20|26393.45|26393.45|26410.01|26410.01|26410.01|26410.01|26393.45|26393.45|0
1656587060000|2022-06-30 11:04:20|26404.49|26404.49|26404.49|26404.49|26404.49|26404.49|26404.49|26404.49|0
1656587080000|2022-06-30 11:04:40|26398.97|26398.97|26398.97|26398.97|26398.97|26398.97|26398.97|26398.97|0
1656587100000|2022-06-30 11:05:00|26402.13|26402.13|26402.13|26402.13|26402.13|26402.13|26402.13|26402.13|0
1656587150000|2022-06-30 11:05:50|26398.88|26398.88|26398.88|26398.88|26398.88|26398.88|26398.88|26398.88|0
1656587180000|2022-06-30 11:06:20|26420.96|26420.96|26420.96|26420.96|26420.96|26420.96|26420.96|26420.96|0
1656587190000|2022-06-30 11:06:30|26426.48|26426.48|26426.48|26426.48|26426.48|26426.48|26426.48|26426.48|0
1656587210000|2022-06-30 11:06:50|26420.96|26420.96|26426.48|26426.48|26426.48|26426.48|26420.96|26420.96|0
1656587220000|2022-06-30 11:07:00|26437.52|26437.52|26443.83|26443.83|26443.83|26443.83|26437.52|26437.52|0
1656587300000|2022-06-30 11:08:20|26440.67|26440.67|26437.52|26437.52|26440.67|26440.67|26437.52|26437.52|0
1656587310000|2022-06-30 11:08:30|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|0
1656587320000|2022-06-30 11:08:40|26435.25|26435.25|26435.25|26435.25|26435.25|26435.25|26435.25|26435.25|0
1656587400000|2022-06-30 11:10:00|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|0
1656587440000|2022-06-30 11:10:40|26429.73|26429.73|26429.73|26429.73|26429.73|26429.73|26429.73|26429.73|0
1656587510000|2022-06-30 11:11:50|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|26440.77|0
1656587520000|2022-06-30 11:12:00|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|0
1656587590000|2022-06-30 11:13:10|26451.81|26451.81|26451.81|26451.81|26451.81|26451.81|26451.81|26451.81|0
1656587610000|2022-06-30 11:13:30|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|26446.29|0
1656587640000|2022-06-30 11:14:00|26430.04|26430.04|26430.04|26430.04|26430.04|26430.04|26430.04|26430.04|0
1656587650000|2022-06-30 11:14:10|26423.54|26423.54|26423.54|26423.54|26423.54|26423.54|26423.54|26423.54|0
1656587690000|2022-06-30 11:14:50|26430.04|26430.04|26433.29|26433.29|26433.29|26433.29|26430.04|26430.04|0
1656587700000|2022-06-30 11:15:00|26436.54|26436.54|26444.33|26444.33|26444.33|26444.33|26433.29|26433.29|0
1656587760000|2022-06-30 11:16:00|26433.29|26433.29|26433.29|26433.29|26433.29|26433.29|26433.29|26433.29|0
1656587790000|2022-06-30 11:16:30|26446.29|26446.29|26449.54|26449.54|26449.54|26449.54|26446.29|26446.29|0
1656587800000|2022-06-30 11:16:40|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|0
1656587840000|2022-06-30 11:17:20|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|0
1656587860000|2022-06-30 11:17:40|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|26444.02|0
1656587900000|2022-06-30 11:18:20|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|26438.5|0
1656587990000|2022-06-30 11:19:50|26432.19|26432.19|26432.19|26432.19|26432.19|26432.19|26429.04|26429.04|0
1656588000000|2022-06-30 11:20:00|26435.35|26435.35|26432.19|26432.19|26435.35|26435.35|26432.19|26432.19|0
1656588020000|2022-06-30 11:20:20|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|0
1656588030000|2022-06-30 11:20:30|26448.75|26448.75|26443.23|26443.23|26448.75|26448.75|26443.23|26443.23|0
1656588080000|2022-06-30 11:21:20|26437.71|26437.71|26437.71|26437.71|26437.71|26437.71|26437.71|26437.71|0
1656588150000|2022-06-30 11:22:30|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|26443.23|0
1656588170000|2022-06-30 11:22:50|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|26448.75|0
1656588180000|2022-06-30 11:23:00|26454.27|26454.27|26454.27|26454.27|26454.27|26454.27|26454.27|26454.27|0
1656588190000|2022-06-30 11:23:10|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|26438.02|0
1656588200000|2022-06-30 11:23:20|26426.98|26426.98|26426.98|26426.98|26426.98|26426.98|26426.98|26426.98|0
1656588220000|2022-06-30 11:23:40|26423.83|26423.83|26423.83|26423.83|26423.83|26423.83|26423.83|26423.83|0
1656588250000|2022-06-30 11:24:10|26418.31|26418.31|26418.31|26418.31|26418.31|26418.31|26418.31|26418.31|0
1656588280000|2022-06-30 11:24:40|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|0
1656588290000|2022-06-30 11:24:50|26398.8|26398.8|26402.05|26402.05|26402.05|26402.05|26398.8|26398.8|0
1656588360000|2022-06-30 11:26:00|26405.3|26405.3|26420.58|26420.58|26420.58|26420.58|26405.3|26405.3|0
1656588410000|2022-06-30 11:26:50|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|26423.73|0
1656588420000|2022-06-30 11:27:00|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|0
1656588470000|2022-06-30 11:27:50|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|0
1656588600000|2022-06-30 11:30:00|26433.79|26433.79|26433.79|26433.79|26433.79|26433.79|26433.79|26433.79|0
1656588680000|2022-06-30 11:31:20|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|0
1656588740000|2022-06-30 11:32:20|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|26417.23|0
1656588760000|2022-06-30 11:32:40|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|26428.27|0
1656588780000|2022-06-30 11:33:00|26425.12|26425.12|26416.44|26416.44|26425.12|26425.12|26416.44|26416.44|0
1656588790000|2022-06-30 11:33:10|26410.92|26410.92|26405.4|26405.4|26410.92|26410.92|26405.4|26405.4|0
1656588840000|2022-06-30 11:34:00|26411.71|26411.71|26411.71|26411.71|26411.71|26411.71|26411.71|26411.71|0
1656588850000|2022-06-30 11:34:10|26395.46|26395.46|26398.71|26398.71|26398.71|26398.71|26395.46|26395.46|0
1656588880000|2022-06-30 11:34:40|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|0
1656588940000|2022-06-30 11:35:40|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|0
1656588950000|2022-06-30 11:35:50|26409.75|26409.75|26404.23|26404.23|26409.75|26409.75|26404.23|26404.23|0
1656589030000|2022-06-30 11:37:10|26394.76|26394.76|26394.76|26394.76|26394.76|26394.76|26394.76|26394.76|0
1656589040000|2022-06-30 11:37:20|26372.68|26372.68|26372.68|26372.68|26372.68|26372.68|26372.68|26372.68|0
1656589080000|2022-06-30 11:38:00|26366.38|26366.38|26366.38|26366.38|26366.38|26366.38|26366.38|26366.38|0
1656589090000|2022-06-30 11:38:10|26363.22|26363.22|26363.22|26363.22|26363.22|26363.22|26363.22|26363.22|0
1656589170000|2022-06-30 11:39:30|26369.53|26369.53|26369.53|26369.53|26369.53|26369.53|26369.53|26369.53|0
1656589210000|2022-06-30 11:40:10|26359.78|26359.78|26356.53|26356.53|26359.78|26359.78|26356.53|26356.53|0
1656589230000|2022-06-30 11:40:30|26366.28|26366.28|26376.03|26376.03|26376.03|26376.03|26366.28|26366.28|0
1656589270000|2022-06-30 11:41:10|26370.51|26370.51|26370.51|26370.51|26370.51|26370.51|26370.51|26370.51|0
1656589280000|2022-06-30 11:41:20|26373.66|26373.66|26373.66|26373.66|26373.66|26373.66|26373.66|26373.66|0
1656589450000|2022-06-30 11:44:10|26379.18|26379.18|26379.18|26379.18|26379.18|26379.18|26379.18|26379.18|0
1656589460000|2022-06-30 11:44:20|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|26381.94|0
1656589500000|2022-06-30 11:45:00|26384.7|26384.7|26384.7|26384.7|26384.7|26384.7|26384.7|26384.7|0
1656589540000|2022-06-30 11:45:40|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|0
1656589550000|2022-06-30 11:45:50|26375.93|26375.93|26375.93|26375.93|26375.93|26375.93|26375.93|26375.93|0
1656589590000|2022-06-30 11:46:30|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|26381.45|0
1656589620000|2022-06-30 11:47:00|26386.97|26386.97|26386.97|26386.97|26386.97|26386.97|26386.97|26386.97|0
1656589640000|2022-06-30 11:47:20|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|0
1656589690000|2022-06-30 11:48:10|26399|26399|26410.04|26410.04|26410.04|26410.04|26399|26399|0
1656589750000|2022-06-30 11:49:10|26400.29|26400.29|26397.03|26397.03|26400.29|26400.29|26397.03|26397.03|0
1656589760000|2022-06-30 11:49:20|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|0
1656589780000|2022-06-30 11:49:40|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|0
1656589830000|2022-06-30 11:50:30|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|26402.56|0
1656589850000|2022-06-30 11:50:50|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|26397.03|0
1656589860000|2022-06-30 11:51:00|26391.51|26391.51|26391.51|26391.51|26391.51|26391.51|26391.51|26391.51|0
1656589950000|2022-06-30 11:52:30|26373.97|26373.97|26377.22|26377.22|26377.22|26377.22|26373.97|26373.97|0
1656589960000|2022-06-30 11:52:40|26380.38|26380.38|26383.53|26383.53|26383.53|26383.53|26380.38|26380.38|0
1656589970000|2022-06-30 11:52:50|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|0
1656590010000|2022-06-30 11:53:30|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|26393.19|0
1656590030000|2022-06-30 11:53:50|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|0
1656590040000|2022-06-30 11:54:00|26399.69|26399.69|26410.73|26410.73|26410.73|26410.73|26399.69|26399.69|0
1656590080000|2022-06-30 11:54:40|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|26404.23|0
1656590130000|2022-06-30 11:55:30|26398.71|26398.71|26398.71|26398.71|26398.71|26398.71|26398.71|26398.71|0
1656590170000|2022-06-30 11:56:10|26404.23|26404.23|26393.19|26393.19|26404.23|26404.23|26393.19|26393.19|0
1656590240000|2022-06-30 11:57:20|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|26396.44|0
1656590260000|2022-06-30 11:57:40|26407.48|26407.48|26413|26413|26413|26413|26407.48|26407.48|0
1656590340000|2022-06-30 11:59:00|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|26406.69|0
1656590390000|2022-06-30 11:59:50|26413|26413|26416.25|26416.25|26416.25|26416.25|26413|26413|0
1656590410000|2022-06-30 12:00:10|26421.77|26421.77|26430.44|26430.44|26430.44|26430.44|26421.77|26421.77|0
1656590420000|2022-06-30 12:00:20|26433.69|26433.69|26433.69|26433.69|26433.69|26433.69|26433.69|26433.69|0
1656590440000|2022-06-30 12:00:40|26436.94|26436.94|26436.94|26436.94|26436.94|26436.94|26436.94|26436.94|0
1656590460000|2022-06-30 12:01:00|26442.46|26442.46|26447.99|26447.99|26453.51|26453.51|26442.46|26442.46|0
1656590520000|2022-06-30 12:02:00|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|0
1656590570000|2022-06-30 12:02:50|26462.28|26462.28|26462.28|26462.28|26462.28|26462.28|26462.28|26462.28|0
1656590590000|2022-06-30 12:03:10|26467.8|26467.8|26467.8|26467.8|26467.8|26467.8|26467.8|26467.8|0
1656590620000|2022-06-30 12:03:40|26473.32|26473.32|26473.32|26473.32|26473.32|26473.32|26473.32|26473.32|0
1656590630000|2022-06-30 12:03:50|26478.84|26478.84|26478.84|26478.84|26478.84|26478.84|26478.84|26478.84|0
1656590640000|2022-06-30 12:04:00|26495.09|26495.09|26495.09|26495.09|26495.09|26495.09|26495.09|26495.09|0
1656590660000|2022-06-30 12:04:20|26507.71|26507.71|26510.86|26510.86|26510.86|26510.86|26507.71|26507.71|0
1656590710000|2022-06-30 12:05:10|26517.36|26517.36|26514.21|26514.21|26517.36|26517.36|26514.21|26514.21|0
1656590760000|2022-06-30 12:06:00|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|0
1656590780000|2022-06-30 12:06:20|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|0
1656590810000|2022-06-30 12:06:50|26511.05|26511.05|26507.8|26507.8|26511.05|26511.05|26507.8|26507.8|0
1656590850000|2022-06-30 12:07:30|26504.55|26504.55|26504.55|26504.55|26504.55|26504.55|26504.55|26504.55|0
1656590870000|2022-06-30 12:07:50|26493.51|26493.51|26493.51|26493.51|26493.51|26493.51|26493.51|26493.51|0
1656590900000|2022-06-30 12:08:20|26490.26|26490.26|26490.26|26490.26|26490.26|26490.26|26490.26|26490.26|0
1656590910000|2022-06-30 12:08:30|26487.01|26487.01|26490.26|26490.26|26490.26|26490.26|26487.01|26487.01|0
1656590920000|2022-06-30 12:08:40|26484.74|26484.74|26484.74|26484.74|26484.74|26484.74|26484.74|26484.74|0
1656590950000|2022-06-30 12:09:10|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|0
1656590960000|2022-06-30 12:09:20|26487.99|26487.99|26494.49|26494.49|26494.49|26494.49|26487.99|26487.99|0
1656591000000|2022-06-30 12:10:00|26488.97|26488.97|26498.72|26498.72|26498.72|26498.72|26488.97|26488.97|0
1656591040000|2022-06-30 12:10:40|26505.23|26505.23|26505.23|26505.23|26505.23|26505.23|26505.23|26505.23|0
1656591090000|2022-06-30 12:11:30|26511.73|26511.73|26511.73|26511.73|26511.73|26511.73|26511.73|26511.73|0
1656591100000|2022-06-30 12:11:40|26518.03|26518.03|26514.09|26514.09|26519.61|26519.61|26514.09|26514.09|0
1656591160000|2022-06-30 12:12:40|26508.57|26508.57|26508.57|26508.57|26508.57|26508.57|26508.57|26508.57|0
1656591180000|2022-06-30 12:13:00|26519.61|26519.61|26522.77|26522.77|26522.77|26522.77|26519.61|26519.61|0
1656591190000|2022-06-30 12:13:10|26519.52|26519.52|26516.27|26516.27|26519.52|26519.52|26516.27|26516.27|0
1656591210000|2022-06-30 12:13:30|26509.96|26509.96|26509.17|26509.17|26509.96|26509.96|26503.65|26503.65|0
1656591220000|2022-06-30 12:13:40|26514.69|26514.69|26514.69|26514.69|26514.69|26514.69|26514.69|26514.69|0
1656591240000|2022-06-30 12:14:00|26517.85|26517.85|26517.85|26517.85|26517.85|26517.85|26517.85|26517.85|0
1656591250000|2022-06-30 12:14:10|26527.6|26527.6|26533.12|26533.12|26533.12|26533.12|26527.6|26527.6|0
1656591270000|2022-06-30 12:14:30|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|0
1656591310000|2022-06-30 12:15:10|26547.41|26547.41|26547.41|26547.41|26547.41|26547.41|26547.41|26547.41|0
1656591320000|2022-06-30 12:15:20|26552.93|26552.93|26552.93|26552.93|26552.93|26552.93|26552.93|26552.93|0
1656591360000|2022-06-30 12:16:00|26549.68|26549.68|26549.68|26549.68|26549.68|26549.68|26549.68|26549.68|0
1656591390000|2022-06-30 12:16:30|26555.99|26555.99|26555.99|26555.99|26555.99|26555.99|26555.99|26555.99|0
1656591420000|2022-06-30 12:17:00|26559.24|26559.24|26579.05|26579.05|26579.05|26579.05|26559.24|26559.24|0
1656591430000|2022-06-30 12:17:10|26575.8|26575.8|26572.55|26572.55|26575.8|26575.8|26572.55|26572.55|0
1656591450000|2022-06-30 12:17:30|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|0
1656591500000|2022-06-30 12:18:20|26563.78|26563.78|26560.53|26560.53|26563.78|26563.78|26560.53|26560.53|0
1656591520000|2022-06-30 12:18:40|26566.05|26566.05|26566.05|26566.05|26566.05|26566.05|26566.05|26566.05|0
1656591550000|2022-06-30 12:19:10|26562.8|26562.8|26566.05|26566.05|26566.05|26566.05|26562.8|26562.8|0
1656591570000|2022-06-30 12:19:30|26571.57|26571.57|26571.57|26571.57|26571.57|26571.57|26571.57|26571.57|0
1656591600000|2022-06-30 12:20:00|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|0
1656591620000|2022-06-30 12:20:20|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|0
1656591630000|2022-06-30 12:20:30|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|26567.03|0
1656591660000|2022-06-30 12:21:00|26573.34|26573.34|26573.34|26573.34|26573.34|26573.34|26573.34|26573.34|0
1656591670000|2022-06-30 12:21:10|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|26584.38|0
1656591680000|2022-06-30 12:21:20|26589.9|26589.9|26602.71|26602.71|26602.71|26602.71|26589.9|26589.9|0
1656591730000|2022-06-30 12:22:10|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|0
1656591740000|2022-06-30 12:22:20|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|0
1656591770000|2022-06-30 12:22:50|26598.76|26598.76|26593.24|26593.24|26598.76|26598.76|26593.24|26593.24|0
1656591780000|2022-06-30 12:23:00|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|0
1656591860000|2022-06-30 12:24:20|26582.2|26582.2|26576.68|26576.68|26582.2|26582.2|26576.68|26576.68|0
1656591910000|2022-06-30 12:25:10|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|0
1656591950000|2022-06-30 12:25:50|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|0
1656591980000|2022-06-30 12:26:20|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|0
1656592010000|2022-06-30 12:26:50|26599.55|26599.55|26588.51|26588.51|26599.55|26599.55|26588.51|26588.51|0
1656592030000|2022-06-30 12:27:10|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|26582.99|0
1656592070000|2022-06-30 12:27:50|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|26588.51|0
1656592090000|2022-06-30 12:28:10|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|26594.03|0
1656592170000|2022-06-30 12:29:30|26588.51|26588.51|26585.26|26585.26|26588.51|26588.51|26585.26|26585.26|0
1656592190000|2022-06-30 12:29:50|26579.74|26579.74|26579.74|26579.74|26579.74|26579.74|26579.74|26579.74|0
1656592200000|2022-06-30 12:30:00|26563.49|26563.49|26581.03|26581.03|26581.03|26581.03|26563.49|26563.49|0
1656592210000|2022-06-30 12:30:10|26575.51|26575.51|26581.03|26581.03|26586.55|26586.55|26575.51|26575.51|0
1656592220000|2022-06-30 12:30:20|26590.78|26590.78|26601.82|26601.82|26601.82|26601.82|26590.78|26590.78|0
1656592250000|2022-06-30 12:30:50|26607.34|26607.34|26607.34|26607.34|26607.34|26607.34|26607.34|26607.34|0
1656592260000|2022-06-30 12:31:00|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|0
1656592290000|2022-06-30 12:31:30|26616.02|26616.02|26621.54|26621.54|26621.54|26621.54|26616.02|26616.02|0
1656592300000|2022-06-30 12:31:40|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|0
1656592320000|2022-06-30 12:32:00|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|0
1656592340000|2022-06-30 12:32:20|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|0
1656592370000|2022-06-30 12:32:50|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|0
1656592380000|2022-06-30 12:33:00|26613.75|26613.75|26613.75|26613.75|26613.75|26613.75|26613.75|26613.75|0
1656592390000|2022-06-30 12:33:10|26619.27|26619.27|26619.27|26619.27|26619.27|26619.27|26619.27|26619.27|0
1656592400000|2022-06-30 12:33:20|26630.31|26630.31|26627.15|26627.15|26630.31|26630.31|26627.15|26627.15|0
1656592410000|2022-06-30 12:33:30|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|26630.31|0
1656592440000|2022-06-30 12:34:00|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|0
1656592450000|2022-06-30 12:34:10|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|0
1656592480000|2022-06-30 12:34:40|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|26637.79|0
1656592500000|2022-06-30 12:35:00|26648.83|26648.83|26654.35|26654.35|26654.35|26654.35|26648.83|26648.83|0
1656592510000|2022-06-30 12:35:10|26660.66|26660.66|26655.14|26655.14|26660.66|26660.66|26655.14|26655.14|0
1656592530000|2022-06-30 12:35:30|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|0
1656592550000|2022-06-30 12:35:50|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|26664.89|0
1656592570000|2022-06-30 12:36:10|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|0
1656592580000|2022-06-30 12:36:20|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|0
1656592600000|2022-06-30 12:36:40|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|0
1656592610000|2022-06-30 12:36:50|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|26683.72|0
1656592640000|2022-06-30 12:37:20|26686.88|26686.88|26692.4|26692.4|26692.4|26692.4|26686.88|26686.88|0
1656592650000|2022-06-30 12:37:30|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|0
1656592710000|2022-06-30 12:38:30|26704.42|26704.42|26704.42|26704.42|26704.42|26704.42|26704.42|26704.42|0
1656592750000|2022-06-30 12:39:10|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|0
1656592770000|2022-06-30 12:39:30|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|0
1656592780000|2022-06-30 12:39:40|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|26688.84|0
1656592790000|2022-06-30 12:39:50|26679.09|26679.09|26685.59|26685.59|26685.59|26685.59|26679.09|26679.09|0
1656592820000|2022-06-30 12:40:20|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|0
1656592830000|2022-06-30 12:40:30|26671.39|26671.39|26655.33|26655.33|26671.39|26671.39|26655.33|26655.33|0
1656592860000|2022-06-30 12:41:00|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1656592880000|2022-06-30 12:41:20|26655.33|26655.33|26655.33|26655.33|26655.33|26655.33|26655.33|26655.33|0
1656592910000|2022-06-30 12:41:50|26666.37|26666.37|26666.37|26666.37|26666.37|26666.37|26666.37|26666.37|0
1656592920000|2022-06-30 12:42:00|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|0
1656592930000|2022-06-30 12:42:10|26679.18|26679.18|26676.03|26676.03|26679.18|26679.18|26676.03|26676.03|0
1656592940000|2022-06-30 12:42:20|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|26672.87|0
1656592950000|2022-06-30 12:42:30|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|0
1656592960000|2022-06-30 12:42:40|26678.39|26678.39|26670.6|26670.6|26678.39|26678.39|26667.35|26667.35|0
1656593060000|2022-06-30 12:44:20|26667.45|26667.45|26667.45|26667.45|26667.45|26667.45|26667.45|26667.45|0
1656593080000|2022-06-30 12:44:40|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|0
1656593100000|2022-06-30 12:45:00|26678.49|26678.49|26678.49|26678.49|26678.49|26678.49|26678.49|26678.49|0
1656593110000|2022-06-30 12:45:10|26689.53|26689.53|26695.84|26695.84|26695.84|26695.84|26689.53|26689.53|0
1656593120000|2022-06-30 12:45:20|26699.09|26699.09|26713.38|26713.38|26713.38|26713.38|26699.09|26699.09|0
1656593150000|2022-06-30 12:45:50|26716.54|26716.54|26716.54|26716.54|26716.54|26716.54|26716.54|26716.54|0
1656593170000|2022-06-30 12:46:10|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|26722.06|0
1656593250000|2022-06-30 12:47:30|26725.31|26725.31|26714.27|26714.27|26725.31|26725.31|26714.27|26714.27|0
1656593290000|2022-06-30 12:48:10|26703.23|26703.23|26696.72|26696.72|26703.23|26703.23|26693.47|26693.47|0
1656593300000|2022-06-30 12:48:20|26690.22|26690.22|26690.22|26690.22|26690.22|26690.22|26690.22|26690.22|0
1656593320000|2022-06-30 12:48:40|26686.97|26686.97|26683.72|26683.72|26686.97|26686.97|26683.72|26683.72|0
1656593330000|2022-06-30 12:48:50|26686.97|26686.97|26686.97|26686.97|26686.97|26686.97|26686.97|26686.97|0
1656593350000|2022-06-30 12:49:10|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|26681.45|0
1656593380000|2022-06-30 12:49:40|26674.95|26674.95|26671.7|26671.7|26674.95|26674.95|26671.7|26671.7|0
1656593420000|2022-06-30 12:50:20|26674.95|26674.95|26674.95|26674.95|26674.95|26674.95|26674.95|26674.95|0
1656593510000|2022-06-30 12:51:50|26663.91|26663.91|26652.87|26652.87|26663.91|26663.91|26652.87|26652.87|0
1656593540000|2022-06-30 12:52:20|26641.83|26641.83|26641.83|26641.83|26641.83|26641.83|26641.83|26641.83|0
1656593550000|2022-06-30 12:52:30|26635.33|26635.33|26629.02|26629.02|26635.33|26635.33|26629.02|26629.02|0
1656593570000|2022-06-30 12:52:50|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|0
1656593580000|2022-06-30 12:53:00|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|26612.77|0
1656593590000|2022-06-30 12:53:10|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|26616.02|0
1656593610000|2022-06-30 12:53:30|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|0
1656593630000|2022-06-30 12:53:50|26604.98|26604.98|26604.98|26604.98|26604.98|26604.98|26604.98|26604.98|0
1656593670000|2022-06-30 12:54:30|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|0
1656593680000|2022-06-30 12:54:40|26604.98|26604.98|26616.02|26616.02|26616.02|26616.02|26604.98|26604.98|0
1656593690000|2022-06-30 12:54:50|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|26621.54|0
1656593710000|2022-06-30 12:55:10|26615.04|26615.04|26609.52|26609.52|26615.04|26615.04|26609.52|26609.52|0
1656593740000|2022-06-30 12:55:40|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1656593780000|2022-06-30 12:56:20|26608.73|26608.73|26603.21|26603.21|26608.73|26608.73|26603.21|26603.21|0
1656593790000|2022-06-30 12:56:30|26609.71|26609.71|26604.19|26604.19|26609.71|26609.71|26604.19|26604.19|0
1656593820000|2022-06-30 12:57:00|26609.71|26609.71|26609.71|26609.71|26609.71|26609.71|26609.71|26609.71|0
1656593830000|2022-06-30 12:57:10|26604.19|26604.19|26604.19|26604.19|26604.19|26604.19|26604.19|26604.19|0
1656593840000|2022-06-30 12:57:20|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|0
1656593850000|2022-06-30 12:57:30|26595.51|26595.51|26589.99|26589.99|26595.51|26595.51|26589.99|26589.99|0
1656593900000|2022-06-30 12:58:20|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|0
1656593930000|2022-06-30 12:58:50|26578.95|26578.95|26578.95|26578.95|26578.95|26578.95|26578.95|26578.95|0
1656593940000|2022-06-30 12:59:00|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|26584.47|0
1656593980000|2022-06-30 12:59:40|26589.99|26589.99|26584.47|26584.47|26589.99|26589.99|26584.47|26584.47|0
1656593990000|2022-06-30 12:59:50|26578.95|26578.95|26567.91|26567.91|26578.95|26578.95|26567.91|26567.91|0
1656594000000|2022-06-30 13:00:00|26558.45|26558.45|26535.39|26535.39|26558.45|26558.45|26535.39|26535.39|0
1656594010000|2022-06-30 13:00:10|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|26540.91|0
1656594020000|2022-06-30 13:00:20|26546.43|26546.43|26540.91|26540.91|26546.43|26546.43|26540.91|26540.91|0
1656594050000|2022-06-30 13:00:50|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|0
1656594060000|2022-06-30 13:01:00|26543.18|26543.18|26548.7|26548.7|26548.7|26548.7|26543.18|26543.18|0
1656594070000|2022-06-30 13:01:10|26559.74|26559.74|26559.74|26559.74|26559.74|26559.74|26559.74|26559.74|0
1656594080000|2022-06-30 13:01:20|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|0
1656594100000|2022-06-30 13:01:40|26577.88|26577.88|26577.88|26577.88|26577.88|26577.88|26577.88|26577.88|0
1656594110000|2022-06-30 13:01:50|26583.4|26583.4|26583.4|26583.4|26583.4|26583.4|26583.4|26583.4|0
1656594120000|2022-06-30 13:02:00|26589.9|26589.9|26596.4|26596.4|26596.4|26596.4|26589.9|26589.9|0
1656594140000|2022-06-30 13:02:20|26601.92|26601.92|26601.92|26601.92|26601.92|26601.92|26601.92|26601.92|0
1656594180000|2022-06-30 13:03:00|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|0
1656594190000|2022-06-30 13:03:10|26585.36|26585.36|26585.36|26585.36|26585.36|26585.36|26585.36|26585.36|0
1656594210000|2022-06-30 13:03:30|26590.88|26590.88|26590.88|26590.88|26590.88|26590.88|26590.88|26590.88|0
1656594220000|2022-06-30 13:03:40|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|0
1656594240000|2022-06-30 13:04:00|26593.24|26593.24|26598.76|26598.76|26598.76|26598.76|26593.24|26593.24|0
1656594250000|2022-06-30 13:04:10|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|0
1656594290000|2022-06-30 13:04:50|26609.81|26609.81|26609.81|26609.81|26609.81|26609.81|26609.81|26609.81|0
1656594320000|2022-06-30 13:05:20|26620.85|26620.85|26620.85|26620.85|26620.85|26620.85|26620.85|26620.85|0
1656594330000|2022-06-30 13:05:30|26624|26624|26624|26624|26624|26624|26624|26624|0
1656594360000|2022-06-30 13:06:00|26640.56|26640.56|26640.56|26640.56|26640.56|26640.56|26640.56|26640.56|0
1656594370000|2022-06-30 13:06:10|26646.08|26646.08|26646.08|26646.08|26646.08|26646.08|26646.08|26646.08|0
1656594390000|2022-06-30 13:06:30|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|0
1656594410000|2022-06-30 13:06:50|26674.36|26674.36|26667.86|26667.86|26674.36|26674.36|26667.86|26667.86|0
1656594420000|2022-06-30 13:07:00|26673.38|26673.38|26673.38|26673.38|26673.38|26673.38|26673.38|26673.38|0
1656594430000|2022-06-30 13:07:10|26663.62|26663.62|26660.37|26660.37|26663.62|26663.62|26660.37|26660.37|0
1656594440000|2022-06-30 13:07:20|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|0
1656594450000|2022-06-30 13:07:30|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|26660.47|0
1656594460000|2022-06-30 13:07:40|26653.97|26653.97|26653.97|26653.97|26653.97|26653.97|26653.97|26653.97|0
1656594470000|2022-06-30 13:07:50|26650.72|26650.72|26656.24|26656.24|26656.24|26656.24|26650.72|26650.72|0
1656594490000|2022-06-30 13:08:10|26662.74|26662.74|26662.74|26662.74|26662.74|26662.74|26662.74|26662.74|0
1656594500000|2022-06-30 13:08:20|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|26657.22|0
1656594550000|2022-06-30 13:09:10|26668.26|26668.26|26671.41|26671.41|26671.41|26671.41|26668.26|26668.26|0
1656594570000|2022-06-30 13:09:30|26676.93|26676.93|26676.93|26676.93|26676.93|26676.93|26676.93|26676.93|0
1656594600000|2022-06-30 13:10:00|26665.89|26665.89|26660.37|26660.37|26665.89|26665.89|26660.37|26660.37|0
1656594660000|2022-06-30 13:11:00|26665.89|26665.89|26671.41|26671.41|26671.41|26671.41|26665.89|26665.89|0
1656594690000|2022-06-30 13:11:30|26674.67|26674.67|26647.06|26647.06|26674.67|26674.67|26647.06|26647.06|0
1656594700000|2022-06-30 13:11:40|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|0
1656594710000|2022-06-30 13:11:50|26658.89|26658.89|26665.2|26665.2|26665.2|26665.2|26658.89|26658.89|0
1656594720000|2022-06-30 13:12:00|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|0
1656594740000|2022-06-30 13:12:20|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|0
1656594760000|2022-06-30 13:12:40|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|0
1656594800000|2022-06-30 13:13:20|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|26653.18|0
1656594810000|2022-06-30 13:13:30|26656.33|26656.33|26656.33|26656.33|26656.33|26656.33|26656.33|26656.33|0
1656594840000|2022-06-30 13:14:00|26661.85|26661.85|26661.85|26661.85|26661.85|26661.85|26661.85|26661.85|0
1656594880000|2022-06-30 13:14:40|26655.54|26655.54|26655.54|26655.54|26655.54|26655.54|26655.54|26655.54|0
1656594920000|2022-06-30 13:15:20|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|26650.02|0
1656594930000|2022-06-30 13:15:30|26646.87|26646.87|26643.72|26643.72|26646.87|26646.87|26643.72|26643.72|0
1656594940000|2022-06-30 13:15:40|26646.97|26646.97|26646.97|26646.97|26646.97|26646.97|26646.97|26646.97|0
1656594950000|2022-06-30 13:15:50|26643.72|26643.72|26643.72|26643.72|26643.72|26643.72|26643.72|26643.72|0
1656594980000|2022-06-30 13:16:20|26646.87|26646.87|26646.87|26646.87|26646.87|26646.87|26646.87|26646.87|0
1656595010000|2022-06-30 13:16:50|26657.91|26657.91|26657.91|26657.91|26657.91|26657.91|26657.91|26657.91|0
1656595020000|2022-06-30 13:17:00|26668.95|26668.95|26668.95|26668.95|26668.95|26668.95|26668.95|26668.95|0
1656595060000|2022-06-30 13:17:40|26674.47|26674.47|26679.99|26679.99|26691.03|26691.03|26674.47|26674.47|0
1656595120000|2022-06-30 13:18:40|26685.51|26685.51|26685.51|26685.51|26685.51|26685.51|26685.51|26685.51|0
1656595130000|2022-06-30 13:18:50|26682.26|26682.26|26682.26|26682.26|26682.26|26682.26|26682.26|26682.26|0
1656595180000|2022-06-30 13:19:40|26685.51|26685.51|26682.26|26682.26|26685.51|26685.51|26682.26|26682.26|0
1656595200000|2022-06-30 13:20:00|26679.01|26679.01|26679.01|26679.01|26679.01|26679.01|26679.01|26679.01|0
1656595250000|2022-06-30 13:20:50|26673.49|26673.49|26667.97|26667.97|26673.49|26673.49|26667.97|26667.97|0
1656595260000|2022-06-30 13:21:00|26661.47|26661.47|26661.47|26661.47|26661.47|26661.47|26661.47|26661.47|0
1656595300000|2022-06-30 13:21:40|26678.03|26678.03|26678.03|26678.03|26678.03|26678.03|26678.03|26678.03|0
1656595310000|2022-06-30 13:21:50|26674.78|26674.78|26674.78|26674.78|26674.78|26674.78|26674.78|26674.78|0
1656595330000|2022-06-30 13:22:10|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|0
1656595360000|2022-06-30 13:22:40|26654.97|26654.97|26654.97|26654.97|26654.97|26654.97|26654.97|26654.97|0
1656595370000|2022-06-30 13:22:50|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|0
1656595380000|2022-06-30 13:23:00|26651.72|26651.72|26646.2|26646.2|26651.72|26651.72|26646.2|26646.2|0
1656595400000|2022-06-30 13:23:20|26635.16|26635.16|26635.16|26635.16|26635.16|26635.16|26635.16|26635.16|0
1656595410000|2022-06-30 13:23:30|26640.68|26640.68|26640.68|26640.68|26640.68|26640.68|26640.68|26640.68|0
1656595430000|2022-06-30 13:23:50|26635.16|26635.16|26640.68|26640.68|26640.68|26640.68|26635.16|26635.16|0
1656595440000|2022-06-30 13:24:00|26637.52|26637.52|26634.37|26634.37|26637.52|26637.52|26634.37|26634.37|0
1656595470000|2022-06-30 13:24:30|26631.12|26631.12|26631.12|26631.12|26631.12|26631.12|26631.12|26631.12|0
1656595500000|2022-06-30 13:25:00|26609.04|26609.04|26609.04|26609.04|26609.04|26609.04|26609.04|26609.04|0
1656595510000|2022-06-30 13:25:10|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|0
1656595520000|2022-06-30 13:25:20|26611.4|26611.4|26611.4|26611.4|26611.4|26611.4|26611.4|26611.4|0
1656595530000|2022-06-30 13:25:30|26604.9|26604.9|26617.81|26617.81|26617.81|26617.81|26604.9|26604.9|0
1656595540000|2022-06-30 13:25:40|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|0
1656595550000|2022-06-30 13:25:50|26634.37|26634.37|26639.89|26639.89|26639.89|26639.89|26634.37|26634.37|0
1656595610000|2022-06-30 13:26:50|26645.41|26645.41|26645.41|26645.41|26645.41|26645.41|26645.41|26645.41|0
1656595620000|2022-06-30 13:27:00|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|0
1656595640000|2022-06-30 13:27:20|26617.81|26617.81|26617.81|26617.81|26617.81|26617.81|26617.81|26617.81|0
1656595660000|2022-06-30 13:27:40|26623.33|26623.33|26623.33|26623.33|26623.33|26623.33|26623.33|26623.33|0
1656595680000|2022-06-30 13:28:00|26634.37|26634.37|26634.37|26634.37|26634.37|26634.37|26631.12|26631.12|0
1656595740000|2022-06-30 13:29:00|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|26639.89|0
1656595790000|2022-06-30 13:29:50|26634.37|26634.37|26639.89|26639.89|26639.89|26639.89|26634.37|26634.37|0
1656595800000|2022-06-30 13:30:00|26650.93|26650.93|26643.14|26643.14|26650.93|26650.93|26639.89|26639.89|0
1656595810000|2022-06-30 13:30:10|26659.7|26659.7|26643.14|26643.14|26659.7|26659.7|26643.14|26643.14|0
1656595820000|2022-06-30 13:30:20|26654.18|26654.18|26660.68|26660.68|26660.68|26660.68|26654.18|26654.18|0
1656595840000|2022-06-30 13:30:40|26655.16|26655.16|26648.66|26648.66|26655.16|26655.16|26648.66|26648.66|0
1656595860000|2022-06-30 13:31:00|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|26651.81|0
1656595870000|2022-06-30 13:31:10|26657.33|26657.33|26657.33|26657.33|26662.85|26662.85|26657.33|26657.33|0
1656595880000|2022-06-30 13:31:20|26651.81|26651.81|26642.16|26642.16|26651.81|26651.81|26642.16|26642.16|0
1656595890000|2022-06-30 13:31:30|26625.6|26625.6|26625.6|26625.6|26625.6|26625.6|26625.6|26625.6|0
1656595900000|2022-06-30 13:31:40|26622.44|26622.44|26622.44|26622.44|26622.44|26622.44|26616.92|26616.92|0
1656595910000|2022-06-30 13:31:50|26633.48|26633.48|26633.48|26633.48|26639.01|26639.01|26633.48|26633.48|0
1656595920000|2022-06-30 13:32:00|26623.73|26623.73|26612.69|26612.69|26623.73|26623.73|26612.69|26612.69|0
1656595930000|2022-06-30 13:32:10|26609.44|26609.44|26609.44|26609.44|26609.44|26609.44|26609.44|26609.44|0
1656595940000|2022-06-30 13:32:20|26598.4|26598.4|26598.4|26598.4|26598.4|26598.4|26598.4|26598.4|0
1656595950000|2022-06-30 13:32:30|26592.09|26592.09|26588.94|26588.94|26592.09|26592.09|26588.94|26588.94|0
1656595970000|2022-06-30 13:32:50|26583.42|26583.42|26588.94|26588.94|26588.94|26588.94|26583.42|26583.42|0
1656595980000|2022-06-30 13:33:00|26583.42|26583.42|26583.42|26583.42|26583.42|26583.42|26583.42|26583.42|0
1656596000000|2022-06-30 13:33:20|26566.86|26566.86|26566.86|26566.86|26566.86|26566.86|26566.86|26566.86|0
1656596020000|2022-06-30 13:33:40|26561.34|26561.34|26572.38|26572.38|26572.38|26572.38|26561.34|26561.34|0
1656596030000|2022-06-30 13:33:50|26575.53|26575.53|26604.8|26604.8|26604.8|26604.8|26575.53|26575.53|0
1656596060000|2022-06-30 13:34:20|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1656596070000|2022-06-30 13:34:30|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|0
1656596090000|2022-06-30 13:34:50|26587.26|26587.26|26587.26|26587.26|26587.26|26587.26|26587.26|26587.26|0
1656596100000|2022-06-30 13:35:00|26576.22|26576.22|26570.7|26570.7|26576.22|26576.22|26570.7|26570.7|0
1656596120000|2022-06-30 13:35:20|26576.22|26576.22|26581.74|26581.74|26581.74|26581.74|26576.22|26576.22|0
1656596140000|2022-06-30 13:35:40|26591.49|26591.49|26597.01|26597.01|26597.01|26597.01|26591.49|26591.49|0
1656596160000|2022-06-30 13:36:00|26602.54|26602.54|26591.49|26591.49|26602.54|26602.54|26591.49|26591.49|0
1656596170000|2022-06-30 13:36:10|26585.97|26585.97|26561.34|26561.34|26585.97|26585.97|26561.34|26561.34|0
1656596180000|2022-06-30 13:36:20|26555.82|26555.82|26550.3|26550.3|26555.82|26555.82|26550.3|26550.3|0
1656596190000|2022-06-30 13:36:30|26543.99|26543.99|26543.99|26543.99|26543.99|26543.99|26543.99|26543.99|0
1656596220000|2022-06-30 13:37:00|26555.03|26555.03|26555.03|26555.03|26555.03|26555.03|26555.03|26555.03|0
1656596230000|2022-06-30 13:37:10|26549.51|26549.51|26538.47|26538.47|26549.51|26549.51|26538.47|26538.47|0
1656596250000|2022-06-30 13:37:30|26532.95|26532.95|26532.95|26532.95|26532.95|26532.95|26532.95|26532.95|0
1656596260000|2022-06-30 13:37:40|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|0
1656596300000|2022-06-30 13:38:20|26530.58|26530.58|26505.75|26505.75|26530.58|26530.58|26505.75|26505.75|0
1656596330000|2022-06-30 13:38:50|26500.23|26500.23|26500.23|26500.23|26500.23|26500.23|26500.23|26500.23|0
1656596350000|2022-06-30 13:39:10|26497.08|26497.08|26490.77|26490.77|26497.08|26497.08|26490.77|26490.77|0
1656596360000|2022-06-30 13:39:20|26479.73|26479.73|26465.53|26465.53|26479.73|26479.73|26465.53|26465.53|0
1656596370000|2022-06-30 13:39:30|26471.05|26471.05|26465.53|26465.53|26482.09|26482.09|26465.53|26465.53|0
1656596400000|2022-06-30 13:40:00|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|26471.05|0
1656596410000|2022-06-30 13:40:10|26477.36|26477.36|26477.36|26477.36|26477.36|26477.36|26477.36|26477.36|0
1656596420000|2022-06-30 13:40:20|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|0
1656596440000|2022-06-30 13:40:40|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|0
1656596460000|2022-06-30 13:41:00|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|26464.36|0
1656596480000|2022-06-30 13:41:20|26461.11|26461.11|26461.11|26461.11|26461.11|26461.11|26461.11|26461.11|0
1656596500000|2022-06-30 13:41:40|26455.59|26455.59|26450.07|26450.07|26455.59|26455.59|26450.07|26450.07|0
1656596510000|2022-06-30 13:41:50|26446.82|26446.82|26443.56|26443.56|26446.82|26446.82|26443.56|26443.56|0
1656596520000|2022-06-30 13:42:00|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|26446.72|0
1656596570000|2022-06-30 13:42:50|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|0
1656596580000|2022-06-30 13:43:00|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|0
1656596600000|2022-06-30 13:43:20|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|26457.76|0
1656596610000|2022-06-30 13:43:30|26463.28|26463.28|26463.28|26463.28|26463.28|26463.28|26463.28|26463.28|0
1656596620000|2022-06-30 13:43:40|26468.8|26468.8|26468.8|26468.8|26468.8|26468.8|26468.8|26468.8|0
1656596630000|2022-06-30 13:43:50|26472.05|26472.05|26477.57|26477.57|26477.57|26477.57|26472.05|26472.05|0
1656596650000|2022-06-30 13:44:10|26480.82|26480.82|26480.82|26480.82|26480.82|26480.82|26480.82|26480.82|0
1656596660000|2022-06-30 13:44:20|26486.34|26486.34|26497.38|26497.38|26497.38|26497.38|26486.34|26486.34|0
1656596670000|2022-06-30 13:44:30|26491.86|26491.86|26486.34|26486.34|26491.86|26491.86|26486.34|26486.34|0
1656596700000|2022-06-30 13:45:00|26476.88|26476.88|26487.92|26487.92|26493.44|26493.44|26476.88|26476.88|0
1656596720000|2022-06-30 13:45:20|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|26494.23|0
1656596730000|2022-06-30 13:45:30|26505.27|26505.27|26505.27|26505.27|26505.27|26505.27|26505.27|26505.27|0
1656596750000|2022-06-30 13:45:50|26494.23|26494.23|26488.71|26488.71|26494.23|26494.23|26488.71|26488.71|0
1656596760000|2022-06-30 13:46:00|26494.23|26494.23|26480.03|26480.03|26494.23|26494.23|26480.03|26480.03|0
1656596770000|2022-06-30 13:46:10|26476.88|26476.88|26471.36|26471.36|26476.88|26476.88|26471.36|26471.36|0
1656596810000|2022-06-30 13:46:50|26482.4|26482.4|26482.4|26482.4|26482.4|26482.4|26482.4|26482.4|0
1656596820000|2022-06-30 13:47:00|26487.92|26487.92|26500.63|26500.63|26500.63|26500.63|26487.92|26487.92|0
1656596830000|2022-06-30 13:47:10|26495.11|26495.11|26489.59|26489.59|26495.11|26495.11|26489.59|26489.59|0
1656596870000|2022-06-30 13:47:50|26495.11|26495.11|26500.63|26500.63|26500.63|26500.63|26495.11|26495.11|0
1656596880000|2022-06-30 13:48:00|26495.11|26495.11|26495.11|26495.11|26495.11|26495.11|26495.11|26495.11|0
1656596890000|2022-06-30 13:48:10|26498.36|26498.36|26487.32|26487.32|26498.36|26498.36|26487.32|26487.32|0
1656596960000|2022-06-30 13:49:20|26496.09|26496.09|26499.35|26499.35|26499.35|26499.35|26496.09|26496.09|0
1656596970000|2022-06-30 13:49:30|26496.09|26496.09|26496.09|26496.09|26501.61|26501.61|26496.09|26496.09|0
1656597000000|2022-06-30 13:50:00|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|0
1656597020000|2022-06-30 13:50:20|26496.09|26496.09|26492.84|26492.84|26496.09|26496.09|26492.84|26492.84|0
1656597030000|2022-06-30 13:50:30|26476.28|26476.28|26481.8|26481.8|26481.8|26481.8|26476.28|26476.28|0
1656597050000|2022-06-30 13:50:50|26476.28|26476.28|26476.28|26476.28|26476.28|26476.28|26476.28|26476.28|0
1656597070000|2022-06-30 13:51:10|26479.53|26479.53|26490.57|26490.57|26490.57|26490.57|26479.53|26479.53|0
1656597080000|2022-06-30 13:51:20|26507.14|26507.14|26507.14|26507.14|26507.14|26507.14|26507.14|26507.14|0
1656597120000|2022-06-30 13:52:00|26501.61|26501.61|26498.46|26498.46|26501.61|26501.61|26498.46|26498.46|0
1656597150000|2022-06-30 13:52:30|26495.21|26495.21|26488.9|26488.9|26495.21|26495.21|26488.9|26488.9|0
1656597160000|2022-06-30 13:52:40|26485.75|26485.75|26466.03|26466.03|26485.75|26485.75|26466.03|26466.03|0
1656597170000|2022-06-30 13:52:50|26460.51|26460.51|26460.51|26460.51|26460.51|26460.51|26460.51|26460.51|0
1656597180000|2022-06-30 13:53:00|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|26463.67|0
1656597220000|2022-06-30 13:53:40|26460.51|26460.51|26438.43|26438.43|26460.51|26460.51|26438.43|26438.43|0
1656597230000|2022-06-30 13:53:50|26435.18|26435.18|26431.93|26431.93|26435.18|26435.18|26431.93|26431.93|0
1656597240000|2022-06-30 13:54:00|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|26428.78|0
1656597250000|2022-06-30 13:54:10|26423.26|26423.26|26440.6|26440.6|26440.6|26440.6|26423.26|26423.26|0
1656597260000|2022-06-30 13:54:20|26443.76|26443.76|26454.8|26454.8|26454.8|26454.8|26443.76|26443.76|0
1656597270000|2022-06-30 13:54:30|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|0
1656597280000|2022-06-30 13:54:40|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|26457.17|0
1656597290000|2022-06-30 13:54:50|26466.92|26466.92|26466.92|26466.92|26466.92|26466.92|26466.92|26466.92|0
1656597320000|2022-06-30 13:55:20|26461.4|26461.4|26451.65|26451.65|26461.4|26461.4|26451.65|26451.65|0
1656597370000|2022-06-30 13:56:10|26448.49|26448.49|26448.49|26448.49|26448.49|26448.49|26448.49|26448.49|0
1656597400000|2022-06-30 13:56:40|26454.01|26454.01|26454.01|26454.01|26454.01|26454.01|26454.01|26454.01|0
1656597510000|2022-06-30 13:58:30|26435.49|26435.49|26435.49|26435.49|26435.49|26435.49|26435.49|26435.49|0
1656597530000|2022-06-30 13:58:50|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|0
1656597540000|2022-06-30 13:59:00|26447.32|26447.32|26447.32|26447.32|26447.32|26447.32|26447.32|26447.32|0
1656597550000|2022-06-30 13:59:10|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|26441.8|0
1656597560000|2022-06-30 13:59:20|26436.28|26436.28|26429.97|26429.97|26436.28|26436.28|26429.97|26429.97|0
1656597570000|2022-06-30 13:59:30|26426.72|26426.72|26433.22|26433.22|26433.22|26433.22|26426.72|26426.72|0
1656597580000|2022-06-30 13:59:40|26436.37|26436.37|26436.37|26436.37|26436.37|26436.37|26436.37|26436.37|0
1656597590000|2022-06-30 13:59:50|26425.33|26425.33|26425.33|26425.33|26425.33|26425.33|26425.33|26425.33|0
1656597610000|2022-06-30 14:00:10|26419.81|26419.81|26419.81|26419.81|26419.81|26419.81|26419.81|26419.81|0
1656597660000|2022-06-30 14:01:00|26430.85|26430.85|26430.85|26430.85|26430.85|26430.85|26430.85|26430.85|0
1656597670000|2022-06-30 14:01:10|26427.6|26427.6|26427.6|26427.6|26427.6|26427.6|26427.6|26427.6|0
1656597690000|2022-06-30 14:01:30|26433.12|26433.12|26427.6|26427.6|26433.12|26433.12|26427.6|26427.6|0
1656597700000|2022-06-30 14:01:40|26424.45|26424.45|26418.93|26418.93|26424.45|26424.45|26418.93|26418.93|0
1656597710000|2022-06-30 14:01:50|26415.77|26415.77|26415.77|26415.77|26415.77|26415.77|26415.77|26415.77|0
1656597720000|2022-06-30 14:02:00|26406.02|26406.02|26406.02|26406.02|26406.02|26406.02|26406.02|26406.02|0
1656597730000|2022-06-30 14:02:10|26394.98|26394.98|26391.83|26391.83|26394.98|26394.98|26391.83|26391.83|0
1656597740000|2022-06-30 14:02:20|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|0
1656597780000|2022-06-30 14:03:00|26364.22|26364.22|26364.22|26364.22|26364.22|26364.22|26364.22|26364.22|0
1656597810000|2022-06-30 14:03:30|26358.7|26358.7|26358.7|26358.7|26358.7|26358.7|26358.7|26358.7|0
1656597820000|2022-06-30 14:03:40|26353.18|26353.18|26353.18|26353.18|26353.18|26353.18|26353.18|26353.18|0
1656597850000|2022-06-30 14:04:10|26349.93|26349.93|26349.93|26349.93|26349.93|26349.93|26349.93|26349.93|0
1656597860000|2022-06-30 14:04:20|26338.89|26338.89|26342.14|26342.14|26342.14|26342.14|26338.89|26338.89|0
1656597870000|2022-06-30 14:04:30|26353.18|26353.18|26356.43|26356.43|26356.43|26356.43|26353.18|26353.18|0
1656597880000|2022-06-30 14:04:40|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|26350.91|0
1656597890000|2022-06-30 14:04:50|26345.39|26345.39|26338.99|26338.99|26345.39|26345.39|26338.99|26338.99|0
1656597900000|2022-06-30 14:05:00|26335.74|26335.74|26326.28|26326.28|26335.74|26335.74|26326.28|26326.28|0
1656597950000|2022-06-30 14:05:50|26320.76|26320.76|26320.76|26320.76|26320.76|26320.76|26320.76|26320.76|0
1656597970000|2022-06-30 14:06:10|26306.46|26306.46|26306.46|26306.46|26306.46|26306.46|26306.46|26306.46|0
1656597980000|2022-06-30 14:06:20|26311.99|26311.99|26295.42|26295.42|26311.99|26311.99|26295.42|26295.42|0
1656598010000|2022-06-30 14:06:50|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|26288.92|0
1656598040000|2022-06-30 14:07:20|26294.44|26294.44|26294.44|26294.44|26294.44|26294.44|26294.44|26294.44|0
1656598060000|2022-06-30 14:07:40|26283.4|26283.4|26283.4|26283.4|26283.4|26283.4|26283.4|26283.4|0
1656598070000|2022-06-30 14:07:50|26287.34|26287.34|26276.3|26276.3|26287.34|26287.34|26276.3|26276.3|0
1656598080000|2022-06-30 14:08:00|26269.99|26269.99|26269.99|26269.99|26269.99|26269.99|26269.99|26269.99|0
1656598090000|2022-06-30 14:08:10|26275.52|26275.52|26275.52|26275.52|26275.52|26275.52|26275.52|26275.52|0
1656598100000|2022-06-30 14:08:20|26262.51|26262.51|26262.51|26262.51|26262.51|26262.51|26262.51|26262.51|0
1656598120000|2022-06-30 14:08:40|26268.03|26268.03|26271.28|26271.28|26271.28|26271.28|26268.03|26268.03|0
1656598150000|2022-06-30 14:09:10|26274.53|26274.53|26274.53|26274.53|26274.53|26274.53|26274.53|26274.53|0
1656598160000|2022-06-30 14:09:20|26280.84|26280.84|26280.84|26280.84|26280.84|26280.84|26280.84|26280.84|0
1656598230000|2022-06-30 14:10:30|26309.23|26309.23|26309.23|26309.23|26309.23|26309.23|26309.23|26309.23|0
1656598240000|2022-06-30 14:10:40|26305.98|26305.98|26302.73|26302.73|26309.23|26309.23|26302.73|26302.73|0
1656598250000|2022-06-30 14:10:50|26297.21|26297.21|26297.21|26297.21|26297.21|26297.21|26297.21|26297.21|0
1656598260000|2022-06-30 14:11:00|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|26300.46|0
1656598310000|2022-06-30 14:11:50|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|0
1656598330000|2022-06-30 14:12:10|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|26298.19|0
1656598390000|2022-06-30 14:13:10|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|26294.94|0
1656598410000|2022-06-30 14:13:30|26305.98|26305.98|26305.98|26305.98|26305.98|26305.98|26305.98|26305.98|0
1656598490000|2022-06-30 14:14:50|26302.73|26302.73|26313.77|26313.77|26313.77|26313.77|26302.73|26302.73|0
1656598500000|2022-06-30 14:15:00|26320.27|26320.27|26314.75|26314.75|26320.27|26320.27|26314.75|26314.75|0
1656598510000|2022-06-30 14:15:10|26308.25|26308.25|26313.77|26313.77|26313.77|26313.77|26308.25|26308.25|0
1656598520000|2022-06-30 14:15:20|26308.25|26308.25|26308.25|26308.25|26308.25|26308.25|26308.25|26308.25|0
1656598540000|2022-06-30 14:15:40|26302.73|26302.73|26319.29|26319.29|26319.29|26319.29|26302.73|26302.73|0
1656598560000|2022-06-30 14:16:00|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|26325.79|0
1656598570000|2022-06-30 14:16:10|26320.27|26320.27|26320.27|26320.27|26320.27|26320.27|26320.27|26320.27|0
1656598580000|2022-06-30 14:16:20|26325.79|26325.79|26279.36|26279.36|26329.04|26329.04|26279.36|26279.36|0
1656598590000|2022-06-30 14:16:30|26284.88|26284.88|26295.92|26295.92|26295.92|26295.92|26284.88|26284.88|0
1656598600000|2022-06-30 14:16:40|26301.44|26301.44|26288.03|26288.03|26304.6|26304.6|26288.03|26288.03|0
1656598610000|2022-06-30 14:16:50|26284.88|26284.88|26278.57|26278.57|26284.88|26284.88|26278.57|26278.57|0
1656598640000|2022-06-30 14:17:20|26275.32|26275.32|26269.8|26269.8|26280.84|26280.84|26269.8|26269.8|0
1656598650000|2022-06-30 14:17:30|26264.28|26264.28|26278.48|26278.48|26278.48|26278.48|26264.28|26264.28|0
1656598660000|2022-06-30 14:17:40|26284|26284|26284|26284|26284|26284|26284|26284|0
1656598680000|2022-06-30 14:18:00|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|0
1656598690000|2022-06-30 14:18:10|26306.08|26306.08|26324.41|26324.41|26324.41|26324.41|26306.08|26306.08|0
1656598720000|2022-06-30 14:18:40|26329.93|26329.93|26329.93|26329.93|26329.93|26329.93|26329.93|26329.93|0
1656598730000|2022-06-30 14:18:50|26335.45|26335.45|26324.41|26324.41|26335.45|26335.45|26324.41|26324.41|0
1656598740000|2022-06-30 14:19:00|26317.91|26317.91|26301.34|26301.34|26317.91|26317.91|26301.34|26301.34|0
1656598760000|2022-06-30 14:19:20|26306.87|26306.87|26312.39|26312.39|26312.39|26312.39|26306.87|26306.87|0
1656598770000|2022-06-30 14:19:30|26317.91|26317.91|26322.14|26322.14|26355.26|26355.26|26317.91|26317.91|0
1656598780000|2022-06-30 14:19:40|26316.62|26316.62|26316.62|26316.62|26316.62|26316.62|26316.62|26316.62|0
1656598790000|2022-06-30 14:19:50|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|0
1656598800000|2022-06-30 14:20:00|26299.08|26299.08|26302.23|26302.23|26302.23|26302.23|26299.08|26299.08|0
1656598820000|2022-06-30 14:20:20|26285.67|26285.67|26283.3|26283.3|26288.82|26288.82|26283.3|26283.3|0
1656598830000|2022-06-30 14:20:30|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|0
1656598850000|2022-06-30 14:20:50|26285.57|26285.57|26285.57|26285.57|26285.57|26285.57|26285.57|26285.57|0
1656598860000|2022-06-30 14:21:00|26291.09|26291.09|26294.34|26294.34|26294.34|26294.34|26291.09|26291.09|0
1656598910000|2022-06-30 14:21:50|26291.19|26291.19|26291.19|26291.19|26291.19|26291.19|26291.19|26291.19|0
1656598930000|2022-06-30 14:22:10|26284.69|26284.69|26284.69|26284.69|26284.69|26284.69|26284.69|26284.69|0
1656598950000|2022-06-30 14:22:30|26290.21|26290.21|26295.73|26295.73|26295.73|26295.73|26290.21|26290.21|0
1656598960000|2022-06-30 14:22:40|26290.21|26290.21|26296.71|26296.71|26296.71|26296.71|26290.21|26290.21|0
1656598970000|2022-06-30 14:22:50|26299.86|26299.86|26299.86|26299.86|26299.86|26299.86|26299.86|26299.86|0
1656598980000|2022-06-30 14:23:00|26294.34|26294.34|26294.34|26294.34|26294.34|26294.34|26294.34|26294.34|0
1656599020000|2022-06-30 14:23:40|26297.59|26297.59|26320.66|26320.66|26320.66|26320.66|26297.59|26297.59|0
1656599040000|2022-06-30 14:24:00|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|0
1656599050000|2022-06-30 14:24:10|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|0
1656599060000|2022-06-30 14:24:20|26315.13|26315.13|26304.09|26304.09|26315.13|26315.13|26304.09|26304.09|0
1656599070000|2022-06-30 14:24:30|26315.13|26315.13|26321.73|26321.73|26321.73|26321.73|26311.98|26311.98|0
1656599100000|2022-06-30 14:25:00|26327.25|26327.25|26332.77|26332.77|26332.77|26332.77|26327.25|26327.25|0
1656599120000|2022-06-30 14:25:20|26327.25|26327.25|26327.25|26327.25|26327.25|26327.25|26327.25|26327.25|0
1656599130000|2022-06-30 14:25:30|26324|26324|26324|26324|26324|26324|26324|26324|0
1656599150000|2022-06-30 14:25:50|26329.52|26329.52|26321.73|26321.73|26332.77|26332.77|26321.73|26321.73|0
1656599180000|2022-06-30 14:26:20|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|0
1656599190000|2022-06-30 14:26:30|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|0
1656599200000|2022-06-30 14:26:40|26310.69|26310.69|26316.21|26316.21|26316.21|26316.21|26310.69|26310.69|0
1656599210000|2022-06-30 14:26:50|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|26310.69|0
1656599220000|2022-06-30 14:27:00|26307.54|26307.54|26290.09|26290.09|26307.54|26307.54|26290.09|26290.09|0
1656599260000|2022-06-30 14:27:40|26286.84|26286.84|26286.84|26286.84|26286.84|26286.84|26286.84|26286.84|0
1656599270000|2022-06-30 14:27:50|26281.32|26281.32|26272.65|26272.65|26281.32|26281.32|26272.65|26272.65|0
1656599290000|2022-06-30 14:28:10|26266.34|26266.34|26272.84|26272.84|26272.84|26272.84|26266.34|26266.34|0
1656599310000|2022-06-30 14:28:30|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|26266.34|0
1656599320000|2022-06-30 14:28:40|26255.3|26255.3|26249.78|26249.78|26255.3|26255.3|26249.78|26249.78|0
1656599330000|2022-06-30 14:28:50|26246.53|26246.53|26252.05|26252.05|26252.05|26252.05|26246.53|26246.53|0
1656599340000|2022-06-30 14:29:00|26248.8|26248.8|26248.8|26248.8|26248.8|26248.8|26248.8|26248.8|0
1656599350000|2022-06-30 14:29:10|26252.05|26252.05|26252.05|26252.05|26252.05|26252.05|26252.05|26252.05|0
1656599360000|2022-06-30 14:29:20|26258.36|26258.36|26258.36|26258.36|26258.36|26258.36|26258.36|26258.36|0
1656599370000|2022-06-30 14:29:30|26252.84|26252.84|26252.84|26252.84|26252.84|26252.84|26252.84|26252.84|0
1656599390000|2022-06-30 14:29:50|26255.99|26255.99|26255.99|26255.99|26255.99|26255.99|26255.99|26255.99|0
1656599400000|2022-06-30 14:30:00|26259.14|26259.14|26259.14|26259.14|26259.14|26259.14|26259.14|26259.14|0
1656599410000|2022-06-30 14:30:10|26265.45|26265.45|26293.05|26293.05|26293.05|26293.05|26265.45|26265.45|0
1656599420000|2022-06-30 14:30:20|26298.57|26298.57|26298.57|26298.57|26298.57|26298.57|26298.57|26298.57|0
1656599440000|2022-06-30 14:30:40|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|26309.61|0
1656599450000|2022-06-30 14:30:50|26338.87|26338.87|26345.18|26345.18|26345.18|26345.18|26338.87|26338.87|0
1656599470000|2022-06-30 14:31:10|26351.68|26351.68|26341.93|26341.93|26351.68|26351.68|26341.93|26341.93|0
1656599520000|2022-06-30 14:32:00|26391.61|26391.61|26391.61|26391.61|26391.61|26391.61|26391.61|26391.61|0
1656599530000|2022-06-30 14:32:10|26386.09|26386.09|26391.61|26391.61|26391.61|26391.61|26380.57|26380.57|0
1656599540000|2022-06-30 14:32:20|26411.11|26411.11|26411.11|26411.11|26411.11|26411.11|26411.11|26411.11|0
1656599550000|2022-06-30 14:32:30|26416.64|26416.64|26416.64|26416.64|26416.64|26416.64|26416.64|26416.64|0
1656599580000|2022-06-30 14:33:00|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|0
1656599590000|2022-06-30 14:33:10|26427.68|26427.68|26427.68|26427.68|26427.68|26427.68|26427.68|26427.68|0
1656599610000|2022-06-30 14:33:30|26424.43|26424.43|26424.43|26424.43|26424.43|26424.43|26424.43|26424.43|0
1656599640000|2022-06-30 14:34:00|26438.62|26438.62|26438.62|26438.62|26438.62|26438.62|26438.62|26438.62|0
1656599650000|2022-06-30 14:34:10|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|0
1656599670000|2022-06-30 14:34:30|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|26451.24|0
1656599680000|2022-06-30 14:34:40|26467.8|26467.8|26470.95|26470.95|26470.95|26470.95|26467.8|26467.8|0
1656599700000|2022-06-30 14:35:00|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|26465.43|0
1656599770000|2022-06-30 14:36:10|26476.47|26476.47|26476.47|26476.47|26476.47|26476.47|26476.47|26476.47|0
1656599780000|2022-06-30 14:36:20|26487.51|26487.51|26481.99|26481.99|26487.51|26487.51|26481.99|26481.99|0
1656599800000|2022-06-30 14:36:40|26476.47|26476.47|26476.47|26476.47|26476.47|26476.47|26470.95|26470.95|0
1656599840000|2022-06-30 14:37:20|26481.99|26481.99|26470.95|26470.95|26481.99|26481.99|26470.95|26470.95|0
1656599860000|2022-06-30 14:37:40|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|26493.03|0
1656599880000|2022-06-30 14:38:00|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|0
1656599900000|2022-06-30 14:38:20|26513.52|26513.52|26523.27|26523.27|26523.27|26523.27|26513.52|26513.52|0
1656599910000|2022-06-30 14:38:30|26528.79|26528.79|26517.75|26517.75|26528.79|26528.79|26517.75|26517.75|0
1656599930000|2022-06-30 14:38:50|26514.5|26514.5|26508|26508|26514.5|26514.5|26508|26508|0
1656599940000|2022-06-30 14:39:00|26504.84|26504.84|26504.84|26504.84|26504.84|26504.84|26504.84|26504.84|0
1656599970000|2022-06-30 14:39:30|26493.8|26493.8|26490.55|26490.55|26493.8|26493.8|26490.55|26490.55|0
1656599990000|2022-06-30 14:39:50|26485.03|26485.03|26478.53|26478.53|26485.03|26485.03|26478.53|26478.53|0
1656600000000|2022-06-30 14:40:00|26469.86|26469.86|26473.01|26473.01|26473.01|26473.01|26469.86|26469.86|0
1656600020000|2022-06-30 14:40:20|26461.97|26461.97|26461.97|26461.97|26461.97|26461.97|26461.97|26461.97|0
1656600030000|2022-06-30 14:40:30|26473.01|26473.01|26466.51|26466.51|26473.01|26473.01|26466.51|26466.51|0
1656600040000|2022-06-30 14:40:40|26469.76|26469.76|26464.24|26464.24|26469.76|26469.76|26464.24|26464.24|0
1656600080000|2022-06-30 14:41:20|26460.99|26460.99|26460.99|26460.99|26460.99|26460.99|26460.99|26460.99|0
1656600090000|2022-06-30 14:41:30|26470.74|26470.74|26470.74|26470.74|26470.74|26470.74|26470.74|26470.74|0
1656600100000|2022-06-30 14:41:40|26483.36|26483.36|26483.36|26483.36|26483.36|26483.36|26483.36|26483.36|0
1656600120000|2022-06-30 14:42:00|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|26480.2|0
1656600130000|2022-06-30 14:42:10|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|0
1656600140000|2022-06-30 14:42:20|26496.76|26496.76|26496.76|26496.76|26502.28|26502.28|26496.76|26496.76|0
1656600180000|2022-06-30 14:43:00|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|26491.24|0
1656600190000|2022-06-30 14:43:10|26496.76|26496.76|26496.76|26496.76|26496.76|26496.76|26496.76|26496.76|0
1656600260000|2022-06-30 14:44:20|26500.01|26500.01|26500.01|26500.01|26500.01|26500.01|26500.01|26500.01|0
1656600280000|2022-06-30 14:44:40|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|26511.05|0
1656600290000|2022-06-30 14:44:50|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|0
1656600320000|2022-06-30 14:45:20|26511.84|26511.84|26511.84|26511.84|26511.84|26511.84|26511.84|26511.84|0
1656600370000|2022-06-30 14:46:10|26517.36|26517.36|26517.36|26517.36|26517.36|26517.36|26517.36|26517.36|0
1656600390000|2022-06-30 14:46:30|26514.21|26514.21|26514.21|26514.21|26514.21|26514.21|26514.21|26514.21|0
1656600400000|2022-06-30 14:46:40|26511.05|26511.05|26500.01|26500.01|26511.05|26511.05|26500.01|26500.01|0
1656600440000|2022-06-30 14:47:20|26516.57|26516.57|26522.09|26522.09|26522.09|26522.09|26516.57|26516.57|0
1656600450000|2022-06-30 14:47:30|26525.25|26525.25|26527.52|26527.52|26530.77|26530.77|26519.73|26519.73|0
1656600480000|2022-06-30 14:48:00|26540.52|26540.52|26551.56|26551.56|26551.56|26551.56|26540.52|26540.52|0
1656600490000|2022-06-30 14:48:10|26546.04|26546.04|26549.29|26549.29|26549.29|26549.29|26546.04|26546.04|0
1656600520000|2022-06-30 14:48:40|26538.25|26538.25|26538.25|26538.25|26538.25|26538.25|26538.25|26538.25|0
1656600540000|2022-06-30 14:49:00|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|0
1656600550000|2022-06-30 14:49:10|26528.6|26528.6|26528.6|26528.6|26528.6|26528.6|26528.6|26528.6|0
1656600570000|2022-06-30 14:49:30|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|0
1656600580000|2022-06-30 14:49:40|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|0
1656600630000|2022-06-30 14:50:30|26548.41|26548.41|26542.89|26542.89|26548.41|26548.41|26542.89|26542.89|0
1656600640000|2022-06-30 14:50:40|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|0
1656600670000|2022-06-30 14:51:10|26542.89|26542.89|26542.89|26542.89|26542.89|26542.89|26542.89|26542.89|0
1656600690000|2022-06-30 14:51:30|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|26537.37|0
1656600710000|2022-06-30 14:51:50|26548.41|26548.41|26542.89|26542.89|26548.41|26548.41|26542.89|26542.89|0
1656600730000|2022-06-30 14:52:10|26549.2|26549.2|26555.7|26555.7|26555.7|26555.7|26549.2|26549.2|0
1656600790000|2022-06-30 14:53:10|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1656600820000|2022-06-30 14:53:40|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|26600.65|0
1656600830000|2022-06-30 14:53:50|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|0
1656600840000|2022-06-30 14:54:00|26596.11|26596.11|26596.11|26596.11|26596.11|26596.11|26596.11|26596.11|0
1656600850000|2022-06-30 14:54:10|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|0
1656600860000|2022-06-30 14:54:20|26584.28|26584.28|26576.39|26576.39|26587.43|26587.43|26576.39|26576.39|0
1656600870000|2022-06-30 14:54:30|26573.14|26573.14|26573.14|26573.14|26573.14|26573.14|26573.14|26573.14|0
1656600880000|2022-06-30 14:54:40|26567.62|26567.62|26567.62|26567.62|26567.62|26567.62|26567.62|26567.62|0
1656600910000|2022-06-30 14:55:10|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|0
1656600940000|2022-06-30 14:55:40|26589.7|26589.7|26589.7|26589.7|26589.7|26589.7|26589.7|26589.7|0
1656600970000|2022-06-30 14:56:10|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|0
1656600980000|2022-06-30 14:56:20|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1656600990000|2022-06-30 14:56:30|26574.62|26574.62|26583.4|26583.4|26583.4|26583.4|26574.62|26574.62|0
1656601010000|2022-06-30 14:56:50|26586.55|26586.55|26589.7|26589.7|26589.7|26589.7|26586.55|26586.55|0
1656601020000|2022-06-30 14:57:00|26592.95|26592.95|26592.95|26592.95|26592.95|26592.95|26592.95|26592.95|0
1656601060000|2022-06-30 14:57:40|26598.47|26598.47|26598.47|26598.47|26598.47|26598.47|26598.47|26598.47|0
1656601070000|2022-06-30 14:57:50|26601.63|26601.63|26601.63|26601.63|26601.63|26601.63|26601.63|26601.63|0
1656601080000|2022-06-30 14:58:00|26604.78|26604.78|26615.82|26615.82|26615.82|26615.82|26604.78|26604.78|0
1656601140000|2022-06-30 14:59:00|26621.34|26621.34|26618.98|26618.98|26621.34|26621.34|26615.82|26615.82|0
1656601150000|2022-06-30 14:59:10|26625.48|26625.48|26639.77|26639.77|26639.77|26639.77|26625.48|26625.48|0
1656601170000|2022-06-30 14:59:30|26645.29|26645.29|26639.77|26639.77|26645.29|26645.29|26639.77|26639.77|0
1656601200000|2022-06-30 15:00:00|26628.73|26628.73|26616.9|26616.9|26628.73|26628.73|26613.65|26613.65|0
1656601210000|2022-06-30 15:00:10|26620.05|26620.05|26623.21|26623.21|26623.21|26623.21|26620.05|26620.05|0
1656601220000|2022-06-30 15:00:20|26626.46|26626.46|26623.21|26623.21|26626.46|26626.46|26623.21|26623.21|0
1656601250000|2022-06-30 15:00:50|26634.25|26634.25|26634.25|26634.25|26634.25|26634.25|26634.25|26634.25|0
1656601260000|2022-06-30 15:01:00|26623.21|26623.21|26623.21|26623.21|26626.36|26626.36|26623.21|26623.21|0
1656601320000|2022-06-30 15:02:00|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|0
1656601340000|2022-06-30 15:02:20|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|0
1656601390000|2022-06-30 15:03:10|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|0
1656601400000|2022-06-30 15:03:20|26624.19|26624.19|26627.44|26627.44|26627.44|26627.44|26624.19|26624.19|0
1656601410000|2022-06-30 15:03:30|26616.4|26616.4|26613.15|26613.15|26616.4|26616.4|26613.15|26613.15|0
1656601470000|2022-06-30 15:04:30|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|0
1656601480000|2022-06-30 15:04:40|26604.47|26604.47|26604.47|26604.47|26604.47|26604.47|26604.47|26604.47|0
1656601510000|2022-06-30 15:05:10|26609.99|26609.99|26609.99|26609.99|26609.99|26609.99|26609.99|26609.99|0
1656601530000|2022-06-30 15:05:30|26613.15|26613.15|26622.9|26622.9|26622.9|26622.9|26613.15|26613.15|0
1656601540000|2022-06-30 15:05:40|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|0
1656601550000|2022-06-30 15:05:50|26634.92|26634.92|26616.5|26616.5|26634.92|26634.92|26616.5|26616.5|0
1656601570000|2022-06-30 15:06:10|26619.65|26619.65|26626.15|26626.15|26626.15|26626.15|26619.65|26619.65|0
1656601600000|2022-06-30 15:06:40|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|0
1656601630000|2022-06-30 15:07:10|26653.75|26653.75|26660.25|26660.25|26660.25|26660.25|26653.75|26653.75|0
1656601650000|2022-06-30 15:07:30|26665.77|26665.77|26665.77|26665.77|26665.77|26665.77|26665.77|26665.77|0
1656601690000|2022-06-30 15:08:10|26671.3|26671.3|26671.3|26671.3|26671.3|26671.3|26671.3|26671.3|0
1656601710000|2022-06-30 15:08:30|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|26674.55|0
1656601720000|2022-06-30 15:08:40|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|26685.59|0
1656601730000|2022-06-30 15:08:50|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|0
1656601740000|2022-06-30 15:09:00|26694.26|26694.26|26694.26|26694.26|26694.26|26694.26|26694.26|26694.26|0
1656601760000|2022-06-30 15:09:20|26697.41|26697.41|26713.98|26713.98|26713.98|26713.98|26697.41|26697.41|0
1656601780000|2022-06-30 15:09:40|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|26725.02|0
1656601800000|2022-06-30 15:10:00|26731.32|26731.32|26754.08|26754.08|26754.08|26754.08|26731.32|26731.32|0
1656601850000|2022-06-30 15:10:50|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|0
1656601860000|2022-06-30 15:11:00|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|0
1656601870000|2022-06-30 15:11:10|26762.75|26762.75|26762.75|26762.75|26762.75|26762.75|26762.75|26762.75|0
1656601890000|2022-06-30 15:11:30|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|0
1656601910000|2022-06-30 15:11:50|26767.29|26767.29|26767.29|26767.29|26767.29|26767.29|26767.29|26767.29|0
1656601930000|2022-06-30 15:12:10|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|0
1656601950000|2022-06-30 15:12:30|26776.06|26776.06|26781.58|26781.58|26781.58|26781.58|26776.06|26776.06|0
1656601960000|2022-06-30 15:12:40|26787.11|26787.11|26798.15|26798.15|26798.15|26798.15|26787.11|26787.11|0
1656601990000|2022-06-30 15:13:10|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|0
1656602010000|2022-06-30 15:13:30|26789.47|26789.47|26794.99|26794.99|26794.99|26794.99|26789.47|26789.47|0
1656602030000|2022-06-30 15:13:50|26800.51|26800.51|26800.51|26800.51|26800.51|26800.51|26800.51|26800.51|0
1656602040000|2022-06-30 15:14:00|26806.03|26806.03|26806.03|26806.03|26806.03|26806.03|26806.03|26806.03|0
1656602050000|2022-06-30 15:14:10|26809.19|26809.19|26820.23|26820.23|26820.23|26820.23|26809.19|26809.19|0
1656602060000|2022-06-30 15:14:20|26814.71|26814.71|26820.23|26820.23|26820.23|26820.23|26814.71|26814.71|0
1656602070000|2022-06-30 15:14:30|26823.48|26823.48|26823.48|26823.48|26823.48|26823.48|26823.48|26823.48|0
1656602080000|2022-06-30 15:14:40|26829|26829|26829|26829|26829|26829|26829|26829|0
1656602100000|2022-06-30 15:15:00|26817.96|26817.96|26825.25|26825.25|26829.98|26829.98|26817.96|26817.96|0
1656602140000|2022-06-30 15:15:40|26838.25|26838.25|26838.25|26838.25|26838.25|26838.25|26838.25|26838.25|0
1656602150000|2022-06-30 15:15:50|26854.81|26854.81|26854.81|26854.81|26854.81|26854.81|26854.81|26854.81|0
1656602190000|2022-06-30 15:16:30|26849.29|26849.29|26849.29|26849.29|26849.29|26849.29|26849.29|26849.29|0
1656602200000|2022-06-30 15:16:40|26846.14|26846.14|26842.89|26842.89|26846.14|26846.14|26842.89|26842.89|0
1656602210000|2022-06-30 15:16:50|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|0
1656602240000|2022-06-30 15:17:20|26847.43|26847.43|26847.43|26847.43|26847.43|26847.43|26847.43|26847.43|0
1656602250000|2022-06-30 15:17:30|26852.95|26852.95|26871.37|26871.37|26871.37|26871.37|26852.95|26852.95|0
1656602260000|2022-06-30 15:17:40|26865.85|26865.85|26865.85|26865.85|26865.85|26865.85|26865.85|26865.85|0
1656602350000|2022-06-30 15:19:10|26871.37|26871.37|26880.05|26880.05|26880.05|26880.05|26871.37|26871.37|0
1656602370000|2022-06-30 15:19:30|26874.53|26874.53|26880.05|26880.05|26880.05|26880.05|26874.53|26874.53|0
1656602400000|2022-06-30 15:20:00|26873.54|26873.54|26859.25|26859.25|26873.54|26873.54|26859.25|26859.25|0
1656602410000|2022-06-30 15:20:10|26864.77|26864.77|26868.02|26868.02|26868.02|26868.02|26864.77|26864.77|0
1656602420000|2022-06-30 15:20:20|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|0
1656602430000|2022-06-30 15:20:30|26876.8|26876.8|26871.28|26871.28|26876.8|26876.8|26871.28|26871.28|0
1656602440000|2022-06-30 15:20:40|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|0
1656602450000|2022-06-30 15:20:50|26868.91|26868.91|26868.91|26868.91|26868.91|26868.91|26868.91|26868.91|0
1656602460000|2022-06-30 15:21:00|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|26879.95|0
1656602480000|2022-06-30 15:21:20|26876.8|26876.8|26853.73|26853.73|26876.8|26876.8|26853.73|26853.73|0
1656602520000|2022-06-30 15:22:00|26847.23|26847.23|26847.23|26847.23|26847.23|26847.23|26847.23|26847.23|0
1656602540000|2022-06-30 15:22:20|26853.73|26853.73|26853.73|26853.73|26853.73|26853.73|26853.73|26853.73|0
1656602550000|2022-06-30 15:22:30|26860.23|26860.23|26860.23|26860.23|26860.23|26860.23|26860.23|26860.23|0
1656602560000|2022-06-30 15:22:40|26871.28|26871.28|26871.28|26871.28|26871.28|26871.28|26871.28|26871.28|0
1656602580000|2022-06-30 15:23:00|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|0
1656602590000|2022-06-30 15:23:10|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|0
1656602610000|2022-06-30 15:23:30|26852.44|26852.44|26852.44|26852.44|26852.44|26852.44|26852.44|26852.44|0
1656602620000|2022-06-30 15:23:40|26863.48|26863.48|26863.48|26863.48|26863.48|26863.48|26863.48|26863.48|0
1656602630000|2022-06-30 15:23:50|26872.16|26872.16|26872.26|26872.26|26872.26|26872.26|26869.01|26869.01|0
1656602660000|2022-06-30 15:24:20|26877.78|26877.78|26877.78|26877.78|26877.78|26877.78|26877.78|26877.78|0
1656602690000|2022-06-30 15:24:50|26874.62|26874.62|26880.14|26880.14|26880.14|26880.14|26874.62|26874.62|0
1656602700000|2022-06-30 15:25:00|26874.62|26874.62|26874.62|26874.62|26874.62|26874.62|26874.62|26874.62|0
1656602710000|2022-06-30 15:25:10|26869.1|26869.1|26874.62|26874.62|26874.62|26874.62|26869.1|26869.1|0
1656602740000|2022-06-30 15:25:40|26868.12|26868.12|26868.12|26868.12|26868.12|26868.12|26868.12|26868.12|0
1656602750000|2022-06-30 15:25:50|26873.64|26873.64|26883.39|26883.39|26883.39|26883.39|26873.64|26873.64|0
1656602760000|2022-06-30 15:26:00|26888.91|26888.91|26888.91|26888.91|26888.91|26888.91|26888.91|26888.91|0
1656602780000|2022-06-30 15:26:20|26894.43|26894.43|26899.95|26899.95|26899.95|26899.95|26894.43|26894.43|0
1656602790000|2022-06-30 15:26:30|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|26894.43|0
1656602800000|2022-06-30 15:26:40|26897.68|26897.68|26897.68|26897.68|26897.68|26897.68|26897.68|26897.68|0
1656602810000|2022-06-30 15:26:50|26903.99|26903.99|26903.99|26903.99|26903.99|26903.99|26903.99|26903.99|0
1656602820000|2022-06-30 15:27:00|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|26920.55|0
1656602830000|2022-06-30 15:27:10|26926.07|26926.07|26932.38|26932.38|26932.38|26932.38|26926.07|26926.07|0
1656602850000|2022-06-30 15:27:30|26937.9|26937.9|26937.9|26937.9|26937.9|26937.9|26937.9|26937.9|0
1656602870000|2022-06-30 15:27:50|26943.42|26943.42|26940.17|26940.17|26943.42|26943.42|26940.17|26940.17|0
1656602880000|2022-06-30 15:28:00|26945.69|26945.69|26940.96|26940.96|26945.69|26945.69|26929.13|26929.13|0
1656602890000|2022-06-30 15:28:10|26935.44|26935.44|26935.44|26935.44|26935.44|26935.44|26932.29|26932.29|0
1656602940000|2022-06-30 15:29:00|26929.92|26929.92|26946.48|26946.48|26946.48|26946.48|26929.92|26929.92|0
1656602960000|2022-06-30 15:29:20|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|26940.96|0
1656602970000|2022-06-30 15:29:30|26935.44|26935.44|26907.84|26907.84|26935.44|26935.44|26907.84|26907.84|0
1656602980000|2022-06-30 15:29:40|26913.36|26913.36|26893.64|26893.64|26913.36|26913.36|26893.64|26893.64|0
1656602990000|2022-06-30 15:29:50|26882.6|26882.6|26882.6|26882.6|26882.6|26882.6|26882.6|26882.6|0
1656659700000|2022-07-01 07:15:00|26690.59|26690.59|26690.59|26690.59|26690.59|26690.59|26690.59|26690.59|0
1656659710000|2022-07-01 07:15:10|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|0
1656659730000|2022-07-01 07:15:30|26657.46|26657.46|26657.46|26657.46|26657.46|26657.46|26657.46|26657.46|0
1656659770000|2022-07-01 07:16:10|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|0
1656659820000|2022-07-01 07:17:00|26679.54|26679.54|26681.92|26681.92|26707.92|26707.92|26679.54|26679.54|0
1656659830000|2022-07-01 07:17:10|26726.08|26726.08|26726.08|26726.08|26726.08|26726.08|26726.08|26726.08|0
1656659840000|2022-07-01 07:17:20|26709.52|26709.52|26704|26704|26709.52|26709.52|26704|26704|0
1656659850000|2022-07-01 07:17:30|26692.96|26692.96|26692.96|26692.96|26692.96|26692.96|26692.96|26692.96|0
1656659880000|2022-07-01 07:18:00|26698.48|26698.48|26704|26704|26704|26704|26698.48|26698.48|0
1656659940000|2022-07-01 07:19:00|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|26688.23|0
1656659970000|2022-07-01 07:19:30|26704|26704|26731.6|26731.6|26731.6|26731.6|26704|26704|0
1656659980000|2022-07-01 07:19:40|26734.76|26734.76|26745.8|26745.8|26745.8|26745.8|26734.76|26734.76|0
1656659990000|2022-07-01 07:19:50|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|0
1656660010000|2022-07-01 07:20:10|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|26745.8|0
1656660060000|2022-07-01 07:21:00|26734.76|26734.76|26734.76|26734.76|26734.76|26734.76|26734.76|26734.76|0
1656660110000|2022-07-01 07:21:50|26796.52|26796.52|26796.52|26796.52|26796.52|26796.52|26796.52|26796.52|0
1656660120000|2022-07-01 07:22:00|26786.77|26786.77|26836.45|26836.45|26836.45|26836.45|26786.77|26786.77|0
1656660130000|2022-07-01 07:22:10|26847.49|26847.49|26853.01|26853.01|26853.01|26853.01|26847.49|26847.49|0
1656660140000|2022-07-01 07:22:20|26841.97|26841.97|26841.97|26841.97|26841.97|26841.97|26841.97|26841.97|0
1656660160000|2022-07-01 07:22:40|26847.49|26847.49|26853.01|26853.01|26853.01|26853.01|26847.49|26847.49|0
1656660200000|2022-07-01 07:23:20|26847.49|26847.49|26836.45|26836.45|26847.49|26847.49|26836.45|26836.45|0
1656660220000|2022-07-01 07:23:40|26847.49|26847.49|26863.26|26863.26|26863.26|26863.26|26847.49|26847.49|0
1656660230000|2022-07-01 07:23:50|26866.41|26866.41|26863.84|26863.84|26866.41|26866.41|26844.34|26844.34|0
1656660280000|2022-07-01 07:24:40|26848.07|26848.07|26848.07|26848.07|26848.07|26848.07|26848.07|26848.07|0
1656660310000|2022-07-01 07:25:10|26854.57|26854.57|26851.32|26851.32|26857.82|26857.82|26851.32|26851.32|0
1656660360000|2022-07-01 07:26:00|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|0
1656660370000|2022-07-01 07:26:10|26838.32|26838.32|26850.84|26850.84|26850.84|26850.84|26838.32|26838.32|0
1656660390000|2022-07-01 07:26:30|26857.15|26857.15|26857.15|26857.15|26857.15|26857.15|26857.15|26857.15|0
1656660400000|2022-07-01 07:26:40|26872.92|26872.92|26900.52|26900.52|26900.52|26900.52|26872.92|26872.92|0
1656660440000|2022-07-01 07:27:20|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|0
1656660450000|2022-07-01 07:27:30|26903.77|26903.77|26925.85|26925.85|26925.85|26925.85|26903.77|26903.77|0
1656660480000|2022-07-01 07:28:00|26916.39|26916.39|26916.39|26916.39|26916.39|26916.39|26916.39|26916.39|0
1656660550000|2022-07-01 07:29:10|26906.64|26906.64|26906.64|26906.64|26906.64|26906.64|26906.64|26906.64|0
1656660560000|2022-07-01 07:29:20|26895.6|26895.6|26899.54|26899.54|26905.06|26905.06|26895.6|26895.6|0
1656660570000|2022-07-01 07:29:30|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|0
1656660590000|2022-07-01 07:29:50|26893.33|26893.33|26893.33|26893.33|26893.33|26893.33|26893.33|26893.33|0
1656660600000|2022-07-01 07:30:00|26896.48|26896.48|26905.94|26905.94|26905.94|26905.94|26896.48|26896.48|0
1656660610000|2022-07-01 07:30:10|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|26896.19|0
1656660620000|2022-07-01 07:30:20|26892.94|26892.94|26931.58|26931.58|26931.58|26931.58|26892.94|26892.94|0
1656660630000|2022-07-01 07:30:30|26941.04|26941.04|26950.5|26950.5|26950.5|26950.5|26941.04|26941.04|0
1656660650000|2022-07-01 07:30:50|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|26947.35|0
1656660660000|2022-07-01 07:31:00|26941.04|26941.04|26947.35|26947.35|26947.35|26947.35|26941.04|26941.04|0
1656660670000|2022-07-01 07:31:10|26941.04|26941.04|26934.74|26934.74|26941.04|26941.04|26934.74|26934.74|0
1656660690000|2022-07-01 07:31:30|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|0
1656660700000|2022-07-01 07:31:40|26921.93|26921.93|26909.31|26909.31|26921.93|26921.93|26909.31|26909.31|0
1656660710000|2022-07-01 07:31:50|26906.16|26906.16|26906.16|26906.16|26906.16|26906.16|26906.16|26906.16|0
1656660720000|2022-07-01 07:32:00|26909.41|26909.41|26966.57|26966.57|26966.57|26966.57|26909.41|26909.41|0
1656660740000|2022-07-01 07:32:20|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|0
1656660760000|2022-07-01 07:32:40|26966.57|26966.57|26966.57|26966.57|26966.57|26966.57|26966.57|26966.57|0
1656660770000|2022-07-01 07:32:50|26969.73|26969.73|26969.73|26969.73|26969.73|26969.73|26969.73|26969.73|0
1656660790000|2022-07-01 07:33:10|26976.04|26976.04|26991.8|26991.8|26991.8|26991.8|26976.04|26976.04|0
1656660800000|2022-07-01 07:33:20|26985.5|26985.5|26985.5|26985.5|26985.5|26985.5|26985.5|26985.5|0
1656660820000|2022-07-01 07:33:40|27004.42|27004.42|27004.42|27004.42|27004.42|27004.42|27004.42|27004.42|0
1656660870000|2022-07-01 07:34:30|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|27013.88|0
1656660900000|2022-07-01 07:35:00|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|27041.48|0
1656660950000|2022-07-01 07:35:50|27024.92|27024.92|27028.17|27028.17|27028.17|27028.17|27024.92|27024.92|0
1656660970000|2022-07-01 07:36:10|27025.02|27025.02|27025.02|27025.02|27025.02|27025.02|27025.02|27025.02|0
1656660990000|2022-07-01 07:36:30|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|0
1656661020000|2022-07-01 07:37:00|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|0
1656661030000|2022-07-01 07:37:10|27014.08|27014.08|27007.77|27007.77|27014.08|27014.08|27007.77|27007.77|0
1656661040000|2022-07-01 07:37:20|27004.61|27004.61|27004.61|27004.61|27004.61|27004.61|27004.61|27004.61|0
1656661110000|2022-07-01 07:38:30|27001.36|27001.36|27001.36|27001.36|27001.36|27001.36|27001.36|27001.36|0
1656661130000|2022-07-01 07:38:50|27045.53|27045.53|27051.05|27051.05|27051.05|27051.05|27045.53|27045.53|0
1656661180000|2022-07-01 07:39:40|27045.53|27045.53|27034.49|27034.49|27045.53|27045.53|27034.49|27034.49|0
1656661230000|2022-07-01 07:40:30|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|27028.18|0
1656661240000|2022-07-01 07:40:40|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|0
1656661250000|2022-07-01 07:40:50|26999.59|26999.59|26996.44|26996.44|26999.59|26999.59|26996.44|26996.44|0
1656661310000|2022-07-01 07:41:50|27002.75|27002.75|27002.75|27002.75|27002.75|27002.75|27002.75|27002.75|0
1656661360000|2022-07-01 07:42:40|27012.21|27012.21|27015.36|27015.36|27015.36|27015.36|27012.21|27012.21|0
1656661380000|2022-07-01 07:43:00|27021.87|27021.87|27021.87|27021.87|27021.87|27021.87|27021.87|27021.87|0
1656661450000|2022-07-01 07:44:10|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|0
1656661470000|2022-07-01 07:44:30|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|27005.61|0
1656661510000|2022-07-01 07:45:10|27016.65|27016.65|27010.35|27010.35|27016.65|27016.65|27010.35|27010.35|0
1656661520000|2022-07-01 07:45:20|27015.87|27015.87|27004.83|27004.83|27015.87|27015.87|27004.83|27004.83|0
1656661530000|2022-07-01 07:45:30|26993.78|26993.78|26993.78|26993.78|26993.78|26993.78|26993.78|26993.78|0
1656661540000|2022-07-01 07:45:40|26988.26|26988.26|26988.26|26988.26|26988.26|26988.26|26988.26|26988.26|0
1656661550000|2022-07-01 07:45:50|26991.51|26991.51|26980.47|26980.47|26991.51|26991.51|26980.47|26980.47|0
1656661560000|2022-07-01 07:46:00|26991.51|26991.51|26991.51|26991.51|26991.51|26991.51|26988.36|26988.36|0
1656661580000|2022-07-01 07:46:20|26994.67|26994.67|27015.46|27015.46|27015.46|27015.46|26994.67|26994.67|0
1656661600000|2022-07-01 07:46:40|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|27018.61|0
1656661630000|2022-07-01 07:47:10|27024.14|27024.14|27046.21|27046.21|27046.21|27046.21|27024.14|27024.14|0
1656661640000|2022-07-01 07:47:20|27062.77|27062.77|27069.28|27069.28|27069.28|27069.28|27062.77|27062.77|0
1656661650000|2022-07-01 07:47:30|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|27075.78|0
1656661690000|2022-07-01 07:48:10|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|0
1656661700000|2022-07-01 07:48:20|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|27108.9|0
1656661730000|2022-07-01 07:48:50|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|27119.94|0
1656661760000|2022-07-01 07:49:20|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|27103.38|0
1656661780000|2022-07-01 07:49:40|27092.34|27092.34|27086.82|27086.82|27092.34|27092.34|27086.82|27086.82|0
1656661850000|2022-07-01 07:50:50|27070.26|27070.26|27064.74|27064.74|27070.26|27070.26|27064.74|27064.74|0
1656661860000|2022-07-01 07:51:00|27058.43|27058.43|27055.27|27055.27|27058.43|27058.43|27055.27|27055.27|0
1656661870000|2022-07-01 07:51:10|27058.43|27058.43|27052.91|27052.91|27058.43|27058.43|27052.91|27052.91|0
1656661900000|2022-07-01 07:51:40|27036.35|27036.35|27019.78|27019.78|27036.35|27036.35|27019.78|27019.78|0
1656661910000|2022-07-01 07:51:50|27016.63|27016.63|27027.67|27027.67|27027.67|27027.67|27016.63|27016.63|0
1656661920000|2022-07-01 07:52:00|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|27030.92|0
1656661930000|2022-07-01 07:52:10|27047.18|27047.18|27058.22|27058.22|27058.22|27058.22|27047.18|27047.18|0
1656661950000|2022-07-01 07:52:30|27055.06|27055.06|27051.91|27051.91|27055.06|27055.06|27051.91|27051.91|0
1656661960000|2022-07-01 07:52:40|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|27040.87|0
1656661980000|2022-07-01 07:53:00|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|0
1656661990000|2022-07-01 07:53:10|27034.46|27034.46|27034.46|27034.46|27034.46|27034.46|27034.46|27034.46|0
1656662010000|2022-07-01 07:53:30|27031.21|27031.21|27031.21|27031.21|27031.21|27031.21|27031.21|27031.21|0
1656662020000|2022-07-01 07:53:40|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|27037.71|0
1656662050000|2022-07-01 07:54:10|27032.19|27032.19|27032.19|27032.19|27032.19|27032.19|27032.19|27032.19|0
1656662080000|2022-07-01 07:54:40|27048.75|27048.75|27048.75|27048.75|27048.75|27048.75|27048.75|27048.75|0
1656662130000|2022-07-01 07:55:30|27052.01|27052.01|27052.01|27052.01|27052.01|27052.01|27052.01|27052.01|0
1656662180000|2022-07-01 07:56:20|27039|27039|27039|27039|27039|27039|27039|27039|0
1656662210000|2022-07-01 07:56:50|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|0
1656662370000|2022-07-01 07:59:30|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|27045.31|0
1656662400000|2022-07-01 08:00:00|27050.83|27050.83|27056.35|27056.35|27056.35|27056.35|27050.83|27050.83|0
1656662410000|2022-07-01 08:00:10|27059.51|27059.51|27080.3|27080.3|27080.3|27080.3|27059.51|27059.51|0
1656662450000|2022-07-01 08:00:50|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|27069.26|0
1656662520000|2022-07-01 08:02:00|27058.22|27058.22|27091.34|27091.34|27091.34|27091.34|27058.22|27058.22|0
1656662530000|2022-07-01 08:02:10|27085.82|27085.82|27080.3|27080.3|27085.82|27085.82|27080.3|27080.3|0
1656662540000|2022-07-01 08:02:20|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|27074.78|0
1656662580000|2022-07-01 08:03:00|27061.78|27061.78|27045.91|27045.91|27061.78|27061.78|27045.91|27045.91|0
1656662590000|2022-07-01 08:03:10|27042.76|27042.76|27042.76|27042.76|27042.76|27042.76|27042.76|27042.76|0
1656662610000|2022-07-01 08:03:30|27020.67|27020.67|27020.67|27020.67|27020.67|27020.67|27020.67|27020.67|0
1656662620000|2022-07-01 08:03:40|27015.15|27015.15|27015.15|27015.15|27015.15|27015.15|27015.15|27015.15|0
1656662640000|2022-07-01 08:04:00|27005.69|27005.69|27002.54|27002.54|27005.69|27005.69|27002.54|27002.54|0
1656662660000|2022-07-01 08:04:20|27008.06|27008.06|27008.06|27008.06|27008.06|27008.06|27008.06|27008.06|0
1656662710000|2022-07-01 08:05:10|27014.37|27014.37|27028.56|27028.56|27031.71|27031.71|27014.37|27014.37|0
1656662720000|2022-07-01 08:05:20|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|0
1656662760000|2022-07-01 08:06:00|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|0
1656662770000|2022-07-01 08:06:10|27026.6|27026.6|27032.12|27032.12|27032.12|27032.12|27026.6|27026.6|0
1656662800000|2022-07-01 08:06:40|27026.6|27026.6|27008.27|27008.27|27026.6|27026.6|27008.27|27008.27|0
1656662850000|2022-07-01 08:07:30|27002.75|27002.75|26996.44|26996.44|27002.75|27002.75|26996.44|26996.44|0
1656662880000|2022-07-01 08:08:00|27007.48|27007.48|27024.04|27024.04|27024.04|27024.04|27007.48|27007.48|0
1656662910000|2022-07-01 08:08:30|27001.96|27001.96|27001.96|27001.96|27001.96|27001.96|27001.96|27001.96|0
1656662940000|2022-07-01 08:09:00|27011.71|27011.71|27017.23|27017.23|27017.23|27017.23|27011.71|27011.71|0
1656662980000|2022-07-01 08:09:40|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|27028.27|0
1656663010000|2022-07-01 08:10:10|27039.32|27039.32|27039.32|27039.32|27039.32|27039.32|27039.32|27039.32|0
1656663020000|2022-07-01 08:10:20|27055.57|27055.57|27055.57|27055.57|27055.57|27055.57|27055.57|27055.57|0
1656663030000|2022-07-01 08:10:30|27066.61|27066.61|27066.61|27066.61|27066.61|27066.61|27066.61|27066.61|0
1656663080000|2022-07-01 08:11:20|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|0
1656663120000|2022-07-01 08:12:00|27078.63|27078.63|27067.59|27067.59|27078.63|27078.63|27067.59|27067.59|0
1656663200000|2022-07-01 08:13:20|27062.07|27062.07|27062.07|27062.07|27062.07|27062.07|27062.07|27062.07|0
1656663210000|2022-07-01 08:13:30|27067.59|27067.59|27067.59|27067.59|27067.59|27067.59|27067.59|27067.59|0
1656663220000|2022-07-01 08:13:40|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|27073.11|0
1656663230000|2022-07-01 08:13:50|27084.15|27084.15|27084.15|27084.15|27084.15|27084.15|27084.15|27084.15|0
1656663240000|2022-07-01 08:14:00|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|0
1656663280000|2022-07-01 08:14:40|27122.79|27122.79|27128.31|27128.31|27128.31|27128.31|27122.79|27122.79|0
1656663290000|2022-07-01 08:14:50|27117.27|27117.27|27122.79|27122.79|27122.79|27122.79|27117.27|27117.27|0
1656663310000|2022-07-01 08:15:10|27128.31|27128.31|27151.06|27151.06|27151.06|27151.06|27128.31|27128.31|0
1656663320000|2022-07-01 08:15:20|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|0
1656663380000|2022-07-01 08:16:20|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|0
1656663410000|2022-07-01 08:16:50|27158.86|27158.86|27153.33|27153.33|27158.86|27158.86|27153.33|27153.33|0
1656663420000|2022-07-01 08:17:00|27147.81|27147.81|27153.33|27153.33|27153.33|27153.33|27147.81|27147.81|0
1656663430000|2022-07-01 08:17:10|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|0
1656663480000|2022-07-01 08:18:00|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|27153.33|0
1656663540000|2022-07-01 08:19:00|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|0
1656663550000|2022-07-01 08:19:10|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|27147.81|0
1656663590000|2022-07-01 08:19:50|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|27158.86|0
1656663650000|2022-07-01 08:20:50|27165.36|27165.36|27170.88|27170.88|27170.88|27170.88|27165.36|27165.36|0
1656663660000|2022-07-01 08:21:00|27174.03|27174.03|27174.03|27174.03|27174.03|27174.03|27174.03|27174.03|0
1656663680000|2022-07-01 08:21:20|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|27177.18|0
1656663730000|2022-07-01 08:22:10|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|27188.23|0
1656663740000|2022-07-01 08:22:20|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|27184.97|0
1656663770000|2022-07-01 08:22:50|27196.02|27196.02|27196.02|27196.02|27196.02|27196.02|27196.02|27196.02|0
1656663820000|2022-07-01 08:23:40|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|27192.77|0
1656663840000|2022-07-01 08:24:00|27186.46|27186.46|27189.61|27189.61|27189.61|27189.61|27186.46|27186.46|0
1656663850000|2022-07-01 08:24:10|27195.92|27195.92|27202.23|27202.23|27202.23|27202.23|27195.92|27195.92|0
1656663880000|2022-07-01 08:24:40|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|27235.35|0
1656663900000|2022-07-01 08:25:00|27229.83|27229.83|27213.27|27213.27|27229.83|27229.83|27213.27|27213.27|0
1656663920000|2022-07-01 08:25:20|27216.52|27216.52|27222.04|27222.04|27222.04|27222.04|27216.52|27216.52|0
1656663940000|2022-07-01 08:25:40|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|27227.56|0
1656663950000|2022-07-01 08:25:50|27237.02|27237.02|27237.02|27237.02|27237.02|27237.02|27237.02|27237.02|0
1656664010000|2022-07-01 08:26:50|27231.5|27231.5|27231.5|27231.5|27231.5|27231.5|27231.5|27231.5|0
1656664090000|2022-07-01 08:28:10|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|27254.25|0
1656664140000|2022-07-01 08:29:00|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|27257.41|0
1656664180000|2022-07-01 08:29:40|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|0
1656664220000|2022-07-01 08:30:20|27240.85|27240.85|27240.85|27240.85|27240.85|27240.85|27240.85|27240.85|0
1656664260000|2022-07-01 08:31:00|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|27246.37|0
1656664290000|2022-07-01 08:31:30|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|0
1656664310000|2022-07-01 08:31:50|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|27224.29|0
1656664320000|2022-07-01 08:32:00|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|27235.33|0
1656664330000|2022-07-01 08:32:10|27251.89|27251.89|27264.5|27264.5|27264.5|27264.5|27251.89|27251.89|0
1656664360000|2022-07-01 08:32:40|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|27255.04|0
1656664370000|2022-07-01 08:32:50|27248.73|27248.73|27248.73|27248.73|27248.73|27248.73|27248.73|27248.73|0
1656664380000|2022-07-01 08:33:00|27243.21|27243.21|27221.13|27221.13|27243.21|27243.21|27221.13|27221.13|0
1656664390000|2022-07-01 08:33:10|27226.65|27226.65|27226.65|27226.65|27226.65|27226.65|27226.65|27226.65|0
1656664420000|2022-07-01 08:33:40|27246.16|27246.16|27262.41|27262.41|27262.41|27262.41|27246.16|27246.16|0
1656664440000|2022-07-01 08:34:00|27255.91|27255.91|27262.41|27262.41|27262.41|27262.41|27255.91|27255.91|0
1656664450000|2022-07-01 08:34:10|27259.16|27259.16|27265.66|27265.66|27265.66|27265.66|27259.16|27259.16|0
1656664470000|2022-07-01 08:34:30|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|0
1656664500000|2022-07-01 08:35:00|27266.95|27266.95|27272.47|27272.47|27272.47|27272.47|27266.95|27266.95|0
1656664560000|2022-07-01 08:36:00|27266.95|27266.95|27261.43|27261.43|27266.95|27266.95|27251.68|27251.68|0
1656664570000|2022-07-01 08:36:10|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|27255.91|0
1656664590000|2022-07-01 08:36:30|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|0
1656664600000|2022-07-01 08:36:40|27247.23|27247.23|27253.54|27253.54|27253.54|27253.54|27247.23|27247.23|0
1656664620000|2022-07-01 08:37:00|27264.58|27264.58|27264.58|27264.58|27264.58|27264.58|27264.58|27264.58|0
1656664640000|2022-07-01 08:37:20|27270.1|27270.1|27276.6|27276.6|27276.6|27276.6|27270.1|27270.1|0
1656664690000|2022-07-01 08:38:10|27293.17|27293.17|27298.69|27298.69|27298.69|27298.69|27293.17|27293.17|0
1656664740000|2022-07-01 08:39:00|27308.15|27308.15|27319.98|27319.98|27319.98|27319.98|27308.15|27308.15|0
1656664780000|2022-07-01 08:39:40|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|0
1656664830000|2022-07-01 08:40:30|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|0
1656664840000|2022-07-01 08:40:40|27334.96|27334.96|27334.96|27334.96|27334.96|27334.96|27334.96|27334.96|0
1656664890000|2022-07-01 08:41:30|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|0
1656664910000|2022-07-01 08:41:50|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|27326.28|0
1656664940000|2022-07-01 08:42:20|27337.32|27337.32|27337.32|27337.32|27337.32|27337.32|27337.32|27337.32|0
1656664990000|2022-07-01 08:43:10|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|27340.48|0
1656665000000|2022-07-01 08:43:20|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|0
1656665060000|2022-07-01 08:44:20|27357.04|27357.04|27328.65|27328.65|27357.04|27357.04|27328.65|27328.65|0
1656665080000|2022-07-01 08:44:40|27323.13|27323.13|27323.13|27323.13|27323.13|27323.13|27323.13|27323.13|0
1656665090000|2022-07-01 08:44:50|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|27312.09|0
1656665120000|2022-07-01 08:45:20|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|0
1656665190000|2022-07-01 08:46:30|27330.61|27330.61|27330.61|27330.61|27330.61|27330.61|27330.61|27330.61|0
1656665200000|2022-07-01 08:46:40|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|27341.65|0
1656665210000|2022-07-01 08:46:50|27347.17|27347.17|27347.17|27347.17|27347.17|27347.17|27347.17|27347.17|0
1656665220000|2022-07-01 08:47:00|27353.48|27353.48|27347.17|27347.17|27353.48|27353.48|27347.17|27347.17|0
1656665230000|2022-07-01 08:47:10|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|27340.87|0
1656665380000|2022-07-01 08:49:40|27368.47|27368.47|27373.99|27373.99|27373.99|27373.99|27368.47|27368.47|0
1656665410000|2022-07-01 08:50:10|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|27380.3|0
1656665480000|2022-07-01 08:51:20|27369.25|27369.25|27369.25|27369.25|27369.25|27369.25|27369.25|27369.25|0
1656665490000|2022-07-01 08:51:30|27363.73|27363.73|27352.69|27352.69|27363.73|27363.73|27352.69|27352.69|0
1656665600000|2022-07-01 08:53:20|27349.54|27349.54|27332.98|27332.98|27349.54|27349.54|27332.98|27332.98|0
1656665610000|2022-07-01 08:53:30|27336.23|27336.23|27336.23|27336.23|27336.23|27336.23|27336.23|27336.23|0
1656665630000|2022-07-01 08:53:50|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|27319.67|0
1656665670000|2022-07-01 08:54:30|27326.17|27326.17|27322.92|27322.92|27326.17|27326.17|27322.92|27322.92|0
1656665690000|2022-07-01 08:54:50|27328.44|27328.44|27322.92|27322.92|27328.44|27328.44|27322.92|27322.92|0
1656665700000|2022-07-01 08:55:00|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|0
1656665750000|2022-07-01 08:55:50|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|0
1656665770000|2022-07-01 08:56:10|27345.67|27345.67|27345.67|27345.67|27345.67|27345.67|27345.67|27345.67|0
1656665800000|2022-07-01 08:56:40|27351.19|27351.19|27351.19|27351.19|27351.19|27351.19|27351.19|27351.19|0
1656665860000|2022-07-01 08:57:40|27340.15|27340.15|27333.84|27333.84|27340.15|27340.15|27333.84|27333.84|0
1656665870000|2022-07-01 08:57:50|27330.69|27330.69|27327.54|27327.54|27330.69|27330.69|27327.54|27327.54|0
1656665990000|2022-07-01 08:59:50|27324.38|27324.38|27318.86|27318.86|27329.9|27329.9|27318.86|27318.86|0
1656666000000|2022-07-01 09:00:00|27324.38|27324.38|27324.38|27324.38|27324.38|27324.38|27324.38|27324.38|0
1656666010000|2022-07-01 09:00:10|27313.34|27313.34|27310.09|27310.09|27313.34|27313.34|27303.59|27303.59|0
1656666020000|2022-07-01 09:00:20|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|27297.09|0
1656666040000|2022-07-01 09:00:40|27287.34|27287.34|27287.34|27287.34|27287.34|27287.34|27287.34|27287.34|0
1656666060000|2022-07-01 09:01:00|27281.82|27281.82|27276.3|27276.3|27281.82|27281.82|27276.3|27276.3|0
1656666120000|2022-07-01 09:02:00|27287.34|27287.34|27290.59|27290.59|27290.59|27290.59|27287.34|27287.34|0
1656666130000|2022-07-01 09:02:10|27297.09|27297.09|27316.8|27316.8|27322.32|27322.32|27297.09|27297.09|0
1656666140000|2022-07-01 09:02:20|27310.3|27310.3|27310.3|27310.3|27310.3|27310.3|27310.3|27310.3|0
1656666150000|2022-07-01 09:02:30|27313.46|27313.46|27326.86|27326.86|27326.86|27326.86|27310.3|27310.3|0
1656666180000|2022-07-01 09:03:00|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|0
1656666190000|2022-07-01 09:03:10|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|27316.8|0
1656666220000|2022-07-01 09:03:40|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|27310.5|0
1656666240000|2022-07-01 09:04:00|27300.74|27300.74|27295.22|27295.22|27300.74|27300.74|27295.22|27295.22|0
1656666250000|2022-07-01 09:04:10|27289.7|27289.7|27289.7|27289.7|27289.7|27289.7|27289.7|27289.7|0
1656666260000|2022-07-01 09:04:20|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|27295.22|0
1656666350000|2022-07-01 09:05:50|27312.57|27312.57|27315.73|27315.73|27315.73|27315.73|27312.57|27312.57|0
1656666500000|2022-07-01 09:08:20|27337.81|27337.81|27337.81|27337.81|27337.81|27337.81|27337.81|27337.81|0
1656666560000|2022-07-01 09:09:20|27354.37|27354.37|27354.37|27354.37|27354.37|27354.37|27354.37|27354.37|0
1656666580000|2022-07-01 09:09:40|27337.81|27337.81|27340.17|27340.17|27340.17|27340.17|27334.65|27334.65|0
1656666630000|2022-07-01 09:10:30|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|27372.68|0
1656666640000|2022-07-01 09:10:40|27378.2|27378.2|27378.2|27378.2|27378.2|27378.2|27378.2|27378.2|0
1656666650000|2022-07-01 09:10:50|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|27368.45|0
1656666680000|2022-07-01 09:11:20|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|0
1656666690000|2022-07-01 09:11:30|27346.37|27346.37|27346.37|27346.37|27346.37|27346.37|27346.37|27346.37|0
1656666700000|2022-07-01 09:11:40|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|27340.85|0
1656666710000|2022-07-01 09:11:50|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|0
1656666760000|2022-07-01 09:12:40|27342.14|27342.14|27338.98|27338.98|27342.14|27342.14|27338.98|27338.98|0
1656666880000|2022-07-01 09:14:40|27333.46|27333.46|27327.15|27327.15|27333.46|27333.46|27327.15|27327.15|0
1656666950000|2022-07-01 09:15:50|27336.91|27336.91|27336.91|27336.91|27336.91|27336.91|27336.91|27336.91|0
1656666960000|2022-07-01 09:16:00|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1656667030000|2022-07-01 09:17:10|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|27328.23|0
1656667040000|2022-07-01 09:17:20|27322.71|27322.71|27322.71|27322.71|27322.71|27322.71|27322.71|27322.71|0
1656667080000|2022-07-01 09:18:00|27319.46|27319.46|27316.21|27316.21|27319.46|27319.46|27316.21|27316.21|0
1656667180000|2022-07-01 09:19:40|27321.73|27321.73|27321.73|27321.73|27321.73|27321.73|27321.73|27321.73|0
1656667200000|2022-07-01 09:20:00|27331.48|27331.48|27342.52|27342.52|27342.52|27342.52|27331.48|27331.48|0
1656667210000|2022-07-01 09:20:10|27348.83|27348.83|27345.68|27345.68|27348.83|27348.83|27345.68|27345.68|0
1656667220000|2022-07-01 09:20:20|27339.37|27339.37|27339.37|27339.37|27339.37|27339.37|27339.37|27339.37|0
1656667310000|2022-07-01 09:21:50|27350.41|27350.41|27350.41|27350.41|27350.41|27350.41|27350.41|27350.41|0
1656667380000|2022-07-01 09:23:00|27361.45|27361.45|27366.97|27366.97|27366.97|27366.97|27361.45|27361.45|0
1656667420000|2022-07-01 09:23:40|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|0
1656667430000|2022-07-01 09:23:50|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|0
1656667450000|2022-07-01 09:24:10|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|27378.01|0
1656667530000|2022-07-01 09:25:30|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|27366.97|0
1656667560000|2022-07-01 09:26:00|27353.97|27353.97|27340.97|27340.97|27353.97|27353.97|27340.97|27340.97|0
1656667590000|2022-07-01 09:26:30|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|27318.88|0
1656667620000|2022-07-01 09:27:00|27313.36|27313.36|27313.36|27313.36|27313.36|27313.36|27313.36|27313.36|0
1656667630000|2022-07-01 09:27:10|27316.61|27316.61|27316.61|27316.61|27316.61|27316.61|27316.61|27316.61|0
1656667640000|2022-07-01 09:27:20|27310.11|27310.11|27310.11|27310.11|27310.11|27310.11|27310.11|27310.11|0
1656667680000|2022-07-01 09:28:00|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|27321.15|0
1656667720000|2022-07-01 09:28:40|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|0
1656667740000|2022-07-01 09:29:00|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|27306.86|0
1656667810000|2022-07-01 09:30:10|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|0
1656667860000|2022-07-01 09:31:00|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|27289.51|0
1656667910000|2022-07-01 09:31:50|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|27295.82|0
1656667920000|2022-07-01 09:32:00|27312.38|27312.38|27312.38|27312.38|27312.38|27312.38|27312.38|27312.38|0
1656667970000|2022-07-01 09:32:50|27323.42|27323.42|27323.42|27323.42|27323.42|27323.42|27323.42|27323.42|0
1656668000000|2022-07-01 09:33:20|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|27317.9|0
1656668060000|2022-07-01 09:34:20|27314.75|27314.75|27314.75|27314.75|27314.75|27314.75|27314.75|27314.75|0
1656668100000|2022-07-01 09:35:00|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|0
1656668120000|2022-07-01 09:35:20|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|27325.79|0
1656668190000|2022-07-01 09:36:30|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|27320.27|0
1656668230000|2022-07-01 09:37:10|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|27309.23|0
1656668290000|2022-07-01 09:38:10|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|0
1656668300000|2022-07-01 09:38:20|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|0
1656668320000|2022-07-01 09:38:40|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|27340.76|0
1656668390000|2022-07-01 09:39:50|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|0
1656668400000|2022-07-01 09:40:00|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|27328.73|0
1656668430000|2022-07-01 09:40:30|27317.69|27317.69|27314.54|27314.54|27317.69|27317.69|27314.54|27314.54|0
1656668470000|2022-07-01 09:41:10|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|27303.5|0
1656668510000|2022-07-01 09:41:50|27314.54|27314.54|27314.54|27314.54|27314.54|27314.54|27314.54|27314.54|0
1656668520000|2022-07-01 09:42:00|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|0
1656668570000|2022-07-01 09:42:50|27323.31|27323.31|27323.31|27323.31|27323.31|27323.31|27323.31|27323.31|0
1656668580000|2022-07-01 09:43:00|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|27317.79|0
1656668590000|2022-07-01 09:43:10|27311.29|27311.29|27302.52|27302.52|27311.29|27311.29|27302.52|27302.52|0
1656668660000|2022-07-01 09:44:20|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|27291.48|0
1656668700000|2022-07-01 09:45:00|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|0
1656668710000|2022-07-01 09:45:10|27282.7|27282.7|27282.7|27282.7|27282.7|27282.7|27282.7|27282.7|0
1656668730000|2022-07-01 09:45:30|27279.55|27279.55|27269.99|27269.99|27279.55|27279.55|27269.99|27269.99|0
1656668760000|2022-07-01 09:46:00|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|27260.53|0
1656668800000|2022-07-01 09:46:40|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|27266.05|0
1656668830000|2022-07-01 09:47:10|27262.8|27262.8|27268.32|27268.32|27268.32|27268.32|27262.8|27262.8|0
1656668870000|2022-07-01 09:47:50|27257.28|27257.28|27257.28|27257.28|27257.28|27257.28|27257.28|27257.28|0
1656668940000|2022-07-01 09:49:00|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|27279.36|0
1656668980000|2022-07-01 09:49:40|27276.21|27276.21|27273.05|27273.05|27276.21|27276.21|27273.05|27273.05|0
1656668990000|2022-07-01 09:49:50|27279.56|27279.56|27279.56|27279.56|27279.56|27279.56|27279.56|27279.56|0
1656669000000|2022-07-01 09:50:00|27282.71|27282.71|27285.86|27285.86|27285.86|27285.86|27282.71|27282.71|0
1656669010000|2022-07-01 09:50:10|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1656669050000|2022-07-01 09:50:50|27294.54|27294.54|27289.02|27289.02|27294.54|27294.54|27289.02|27289.02|0
1656669130000|2022-07-01 09:52:10|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|0
1656669170000|2022-07-01 09:52:50|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|27289.02|0
1656669200000|2022-07-01 09:53:20|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|27283.5|0
1656669280000|2022-07-01 09:54:40|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|0
1656669330000|2022-07-01 09:55:30|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|27297.69|0
1656669340000|2022-07-01 09:55:40|27292.17|27292.17|27292.17|27292.17|27292.17|27292.17|27292.17|27292.17|0
1656669350000|2022-07-01 09:55:50|27288.92|27288.92|27288.92|27288.92|27288.92|27288.92|27288.92|27288.92|0
1656669360000|2022-07-01 09:56:00|27283.4|27283.4|27283.4|27283.4|27283.4|27283.4|27283.4|27283.4|0
1656669370000|2022-07-01 09:56:10|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|27280.15|0
1656669380000|2022-07-01 09:56:20|27263.59|27263.59|27263.59|27263.59|27263.59|27263.59|27263.59|27263.59|0
1656669420000|2022-07-01 09:57:00|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|27269.11|0
1656669530000|2022-07-01 09:58:50|27274.63|27274.63|27274.63|27274.63|27274.63|27274.63|27274.63|27274.63|0
1656669540000|2022-07-01 09:59:00|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|27264.88|0
1656669550000|2022-07-01 09:59:10|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|27259.36|0
1656669590000|2022-07-01 09:59:50|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|27256.11|0
1656669710000|2022-07-01 10:01:50|27252.95|27252.95|27247.43|27247.43|27252.95|27252.95|27247.43|27247.43|0
1656669740000|2022-07-01 10:02:20|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|27236.39|0
1656669780000|2022-07-01 10:03:00|27230.87|27230.87|27230.87|27230.87|27230.87|27230.87|27230.87|27230.87|0
1656669790000|2022-07-01 10:03:10|27243.87|27243.87|27253.62|27253.62|27256.88|27256.88|27243.87|27243.87|0
1656669800000|2022-07-01 10:03:20|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|27250.37|0
1656669850000|2022-07-01 10:04:10|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|27247.22|0
1656669860000|2022-07-01 10:04:20|27258.26|27258.26|27251.76|27251.76|27258.26|27258.26|27251.76|27251.76|0
1656669890000|2022-07-01 10:04:50|27246.24|27246.24|27246.24|27246.24|27246.24|27246.24|27246.24|27246.24|0
1656669960000|2022-07-01 10:06:00|27239.74|27239.74|27239.74|27239.74|27239.74|27239.74|27239.74|27239.74|0
1656670090000|2022-07-01 10:08:10|27236.49|27236.49|27236.49|27236.49|27236.49|27236.49|27236.49|27236.49|0
1656670110000|2022-07-01 10:08:30|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|0
1656670130000|2022-07-01 10:08:50|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|27203.36|0
1656670160000|2022-07-01 10:09:20|27200.21|27200.21|27200.21|27200.21|27200.21|27200.21|27193.9|27193.9|0
1656670170000|2022-07-01 10:09:30|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|27191.44|0
1656670180000|2022-07-01 10:09:40|27188.19|27188.19|27188.19|27188.19|27188.19|27188.19|27188.19|27188.19|0
1656670200000|2022-07-01 10:10:00|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|0
1656670230000|2022-07-01 10:10:30|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|0
1656670240000|2022-07-01 10:10:40|27177.15|27177.15|27177.15|27177.15|27177.15|27177.15|27177.15|27177.15|0
1656670310000|2022-07-01 10:11:50|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|0
1656670320000|2022-07-01 10:12:00|27188.19|27188.19|27199.23|27199.23|27199.23|27199.23|27188.19|27188.19|0
1656670330000|2022-07-01 10:12:10|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|27193.71|0
1656670340000|2022-07-01 10:12:20|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|27182.67|0
1656670350000|2022-07-01 10:12:30|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|0
1656670370000|2022-07-01 10:12:50|27167.4|27167.4|27167.4|27167.4|27167.4|27167.4|27167.4|27167.4|0
1656670380000|2022-07-01 10:13:00|27172.92|27172.92|27178.44|27178.44|27178.44|27178.44|27172.92|27172.92|0
1656670390000|2022-07-01 10:13:10|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|27172.92|0
1656670400000|2022-07-01 10:13:20|27161.88|27161.88|27164.15|27164.15|27167.4|27167.4|27161.88|27161.88|0
1656670410000|2022-07-01 10:13:30|27158.63|27158.63|27158.63|27158.63|27158.63|27158.63|27158.63|27158.63|0
1656670430000|2022-07-01 10:13:50|27169.67|27169.67|27164.15|27164.15|27169.67|27169.67|27164.15|27164.15|0
1656670450000|2022-07-01 10:14:10|27158.63|27158.63|27142.06|27142.06|27158.63|27158.63|27142.06|27142.06|0
1656670460000|2022-07-01 10:14:20|27136.54|27136.54|27147.58|27147.58|27147.58|27147.58|27136.54|27136.54|0
1656670470000|2022-07-01 10:14:30|27153.11|27153.11|27158.63|27158.63|27158.63|27158.63|27153.11|27153.11|0
1656670480000|2022-07-01 10:14:40|27164.93|27164.93|27159.41|27159.41|27164.93|27164.93|27159.41|27159.41|0
1656670490000|2022-07-01 10:14:50|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|0
1656670500000|2022-07-01 10:15:00|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|0
1656670510000|2022-07-01 10:15:10|27148.37|27148.37|27148.37|27148.37|27153.89|27153.89|27148.37|27148.37|0
1656670520000|2022-07-01 10:15:20|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|27153.89|0
1656670530000|2022-07-01 10:15:30|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|27148.37|0
1656670540000|2022-07-01 10:15:40|27153.89|27153.89|27153.89|27153.89|27159.41|27159.41|27153.89|27153.89|0
1656670550000|2022-07-01 10:15:50|27159.41|27159.41|27159.41|27159.41|27159.41|27159.41|27159.41|27159.41|0
1656670560000|2022-07-01 10:16:00|27164.93|27164.93|27173.7|27173.7|27173.7|27173.7|27164.93|27164.93|0
1656670590000|2022-07-01 10:16:30|27170.45|27170.45|27170.45|27170.45|27170.45|27170.45|27170.45|27170.45|0
1656670640000|2022-07-01 10:17:20|27173.7|27173.7|27185.05|27185.05|27185.05|27185.05|27157.45|27157.45|0
1656670650000|2022-07-01 10:17:30|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|0
1656670680000|2022-07-01 10:18:00|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|27191.36|0
1656670700000|2022-07-01 10:18:20|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|27188.21|0
1656670810000|2022-07-01 10:20:10|27199.25|27199.25|27204.77|27204.77|27204.77|27204.77|27199.25|27199.25|0
1656670830000|2022-07-01 10:20:30|27208.02|27208.02|27208.02|27208.02|27208.02|27208.02|27208.02|27208.02|0
1656670850000|2022-07-01 10:20:50|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|27213.54|0
1656670860000|2022-07-01 10:21:00|27202.5|27202.5|27202.5|27202.5|27202.5|27202.5|27202.5|27202.5|0
1656670890000|2022-07-01 10:21:30|27196.98|27196.98|27196.98|27196.98|27196.98|27196.98|27196.98|27196.98|0
1656670900000|2022-07-01 10:21:40|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|0
1656670960000|2022-07-01 10:22:40|27180.42|27180.42|27180.42|27180.42|27180.42|27180.42|27180.42|27180.42|0
1656670970000|2022-07-01 10:22:50|27191.46|27191.46|27194.71|27194.71|27194.71|27194.71|27191.46|27191.46|0
1656671020000|2022-07-01 10:23:40|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|0
1656671040000|2022-07-01 10:24:00|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|0
1656671160000|2022-07-01 10:26:00|27222.31|27222.31|27222.31|27222.31|27222.31|27222.31|27222.31|27222.31|0
1656671170000|2022-07-01 10:26:10|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|27227.83|0
1656671240000|2022-07-01 10:27:20|27224.58|27224.58|27221.33|27221.33|27224.58|27224.58|27221.33|27221.33|0
1656671250000|2022-07-01 10:27:30|27204.77|27204.77|27199.25|27199.25|27204.77|27204.77|27199.25|27199.25|0
1656671260000|2022-07-01 10:27:40|27196.09|27196.09|27196.09|27196.09|27196.09|27196.09|27196.09|27196.09|0
1656671340000|2022-07-01 10:29:00|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|0
1656671360000|2022-07-01 10:29:20|27178.55|27178.55|27178.55|27178.55|27178.55|27178.55|27178.55|27178.55|0
1656671400000|2022-07-01 10:30:00|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|27189.59|0
1656671420000|2022-07-01 10:30:20|27184.07|27184.07|27184.07|27184.07|27184.07|27184.07|27184.07|27184.07|0
1656671480000|2022-07-01 10:31:20|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|27190.57|0
1656671530000|2022-07-01 10:32:10|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|27207.14|0
1656671540000|2022-07-01 10:32:20|27216.6|27216.6|27216.6|27216.6|27216.6|27216.6|27216.6|27216.6|0
1656671560000|2022-07-01 10:32:40|27211.08|27211.08|27205.56|27205.56|27211.08|27211.08|27205.56|27205.56|0
1656671590000|2022-07-01 10:33:10|27188.99|27188.99|27188.99|27188.99|27188.99|27188.99|27188.99|27188.99|0
1656671600000|2022-07-01 10:33:20|27185.74|27185.74|27180.03|27180.03|27185.74|27185.74|27173.72|27173.72|0
1656671630000|2022-07-01 10:33:50|27174.51|27174.51|27168.99|27168.99|27174.51|27174.51|27168.99|27168.99|0
1656671660000|2022-07-01 10:34:20|27157.95|27157.95|27157.95|27157.95|27157.95|27157.95|27157.95|27157.95|0
1656671670000|2022-07-01 10:34:30|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|27163.47|0
1656671780000|2022-07-01 10:36:20|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|27160.32|0
1656671800000|2022-07-01 10:36:40|27149.27|27149.27|27149.27|27149.27|27149.27|27149.27|27149.27|27149.27|0
1656671820000|2022-07-01 10:37:00|27152.52|27152.52|27152.52|27152.52|27152.52|27152.52|27152.52|27152.52|0
1656671840000|2022-07-01 10:37:20|27149.37|27149.37|27149.37|27149.37|27149.37|27149.37|27149.37|27149.37|0
1656671850000|2022-07-01 10:37:30|27143.85|27143.85|27143.85|27143.85|27143.85|27143.85|27143.85|27143.85|0
1656671860000|2022-07-01 10:37:40|27140.6|27140.6|27137.35|27137.35|27140.6|27140.6|27137.35|27137.35|0
1656671920000|2022-07-01 10:38:40|27134.1|27134.1|27124.35|27124.35|27134.1|27134.1|27124.35|27124.35|0
1656671980000|2022-07-01 10:39:40|27130.85|27130.85|27130.85|27130.85|27130.85|27130.85|27130.85|27130.85|0
1656671990000|2022-07-01 10:39:50|27114.29|27114.29|27111.04|27111.04|27114.29|27114.29|27111.04|27111.04|0
1656672040000|2022-07-01 10:40:40|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|0
1656672140000|2022-07-01 10:42:20|27068.45|27068.45|27068.45|27068.45|27068.45|27068.45|27068.45|27068.45|0
1656672190000|2022-07-01 10:43:10|27065.3|27065.3|27062.14|27062.14|27065.3|27065.3|27062.14|27062.14|0
1656672240000|2022-07-01 10:44:00|27042.64|27042.64|27033.87|27033.87|27042.64|27042.64|27033.87|27033.87|0
1656672260000|2022-07-01 10:44:20|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|0
1656672300000|2022-07-01 10:45:00|27022.04|27022.04|27027.56|27027.56|27027.56|27027.56|27022.04|27022.04|0
1656672340000|2022-07-01 10:45:40|27016.52|27016.52|27016.52|27016.52|27016.52|27016.52|27016.52|27016.52|0
1656672400000|2022-07-01 10:46:40|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|0
1656672410000|2022-07-01 10:46:50|26994.44|26994.44|26994.44|26994.44|26994.44|26994.44|26994.44|26994.44|0
1656672440000|2022-07-01 10:47:20|26983.4|26983.4|26972.36|26972.36|26983.4|26983.4|26972.36|26972.36|0
1656672480000|2022-07-01 10:48:00|26961.32|26961.32|26961.32|26961.32|26961.32|26961.32|26961.32|26961.32|0
1656672490000|2022-07-01 10:48:10|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|0
1656672510000|2022-07-01 10:48:30|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|0
1656672620000|2022-07-01 10:50:20|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|26958.07|0
1656672740000|2022-07-01 10:52:20|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|26952.54|0
1656672790000|2022-07-01 10:53:10|26949.29|26949.29|26955.6|26955.6|26955.6|26955.6|26949.29|26949.29|0
1656672800000|2022-07-01 10:53:20|26950.08|26950.08|26939.04|26939.04|26950.08|26950.08|26939.04|26939.04|0
1656672840000|2022-07-01 10:54:00|26944.56|26944.56|26950.08|26950.08|26950.08|26950.08|26944.56|26944.56|0
1656672850000|2022-07-01 10:54:10|26928|26928|26966.64|26966.64|26966.64|26966.64|26928|26928|0
1656672890000|2022-07-01 10:54:50|26957.18|26957.18|26954.03|26954.03|26957.18|26957.18|26954.03|26954.03|0
1656672980000|2022-07-01 10:56:20|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|26950.87|0
1656672990000|2022-07-01 10:56:30|26939.83|26939.83|26923.58|26923.58|26939.83|26939.83|26923.58|26923.58|0
1656673020000|2022-07-01 10:57:00|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|0
1656673030000|2022-07-01 10:57:10|26948.82|26948.82|26948.82|26948.82|26948.82|26948.82|26948.82|26948.82|0
1656673040000|2022-07-01 10:57:20|26954.34|26954.34|26940.93|26940.93|26954.34|26954.34|26940.93|26940.93|0
1656673130000|2022-07-01 10:58:50|26951.97|26951.97|26946.45|26946.45|26951.97|26951.97|26946.45|26946.45|0
1656673140000|2022-07-01 10:59:00|26943.29|26943.29|26948.82|26948.82|26948.82|26948.82|26943.29|26943.29|0
1656673150000|2022-07-01 10:59:10|26951.97|26951.97|26955.12|26955.12|26955.12|26955.12|26951.97|26951.97|0
1656673180000|2022-07-01 10:59:40|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|26966.16|0
1656673190000|2022-07-01 10:59:50|26971.68|26971.68|26973.95|26973.95|26977.2|26977.2|26971.68|26971.68|0
1656673200000|2022-07-01 11:00:00|26968.43|26968.43|26962.91|26962.91|26968.43|26968.43|26962.91|26962.91|0
1656673210000|2022-07-01 11:00:10|26973.95|26973.95|26973.95|26973.95|26973.95|26973.95|26973.95|26973.95|0
1656673220000|2022-07-01 11:00:20|26946.35|26946.35|26946.35|26946.35|26946.35|26946.35|26946.35|26946.35|0
1656673290000|2022-07-01 11:01:30|26957.39|26957.39|26962.91|26962.91|26962.91|26962.91|26957.39|26957.39|0
1656673320000|2022-07-01 11:02:00|26959.76|26959.76|26959.76|26959.76|26959.76|26959.76|26959.76|26959.76|0
1656673340000|2022-07-01 11:02:20|26976.32|26976.32|26959.76|26959.76|26976.32|26976.32|26959.76|26959.76|0
1656673380000|2022-07-01 11:03:00|26965.28|26965.28|26965.28|26965.28|26965.28|26965.28|26965.28|26965.28|0
1656673400000|2022-07-01 11:03:20|26971.78|26971.78|26963.32|26963.32|26971.78|26971.78|26963.32|26963.32|0
1656673410000|2022-07-01 11:03:30|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|0
1656673420000|2022-07-01 11:03:40|26971.11|26971.11|26971.11|26971.11|26971.11|26971.11|26971.11|26971.11|0
1656673430000|2022-07-01 11:03:50|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|26974.36|0
1656673440000|2022-07-01 11:04:00|26968.84|26968.84|26951.49|26951.49|26968.84|26968.84|26951.49|26951.49|0
1656673460000|2022-07-01 11:04:20|26945.97|26945.97|26945.97|26945.97|26945.97|26945.97|26945.97|26945.97|0
1656673480000|2022-07-01 11:04:40|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|0
1656673520000|2022-07-01 11:05:20|26933.16|26933.16|26933.16|26933.16|26933.16|26933.16|26933.16|26933.16|0
1656673550000|2022-07-01 11:05:50|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|26939.47|0
1656673770000|2022-07-01 11:09:30|26950.51|26950.51|26950.51|26950.51|26950.51|26950.51|26950.51|26950.51|0
1656673780000|2022-07-01 11:09:40|26956.03|26956.03|26961.55|26961.55|26961.55|26961.55|26956.03|26956.03|0
1656673790000|2022-07-01 11:09:50|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|26956.03|0
1656673800000|2022-07-01 11:10:00|26950.51|26950.51|26944.99|26944.99|26950.51|26950.51|26939.47|26939.47|0
1656673840000|2022-07-01 11:10:40|26950.51|26950.51|26944.99|26944.99|26950.51|26950.51|26944.99|26944.99|0
1656673870000|2022-07-01 11:11:10|26939.47|26939.47|26923.22|26923.22|26939.47|26939.47|26923.22|26923.22|0
1656673890000|2022-07-01 11:11:30|26936.22|26936.22|26939.47|26939.47|26939.47|26939.47|26936.22|26936.22|0
1656673960000|2022-07-01 11:12:40|26945.78|26945.78|26945.78|26945.78|26945.78|26945.78|26945.78|26945.78|0
1656674020000|2022-07-01 11:13:40|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|0
1656674060000|2022-07-01 11:14:20|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|26928.23|0
1656674070000|2022-07-01 11:14:30|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|26925.08|0
1656674310000|2022-07-01 11:18:30|26918.77|26918.77|26924.29|26924.29|26924.29|26924.29|26918.77|26918.77|0
1656674330000|2022-07-01 11:18:50|26907.73|26907.73|26896.69|26896.69|26907.73|26907.73|26896.69|26896.69|0
1656674370000|2022-07-01 11:19:30|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1656674380000|2022-07-01 11:19:40|26885.65|26885.65|26885.65|26885.65|26885.65|26885.65|26885.65|26885.65|0
1656674400000|2022-07-01 11:20:00|26882.5|26882.5|26899.06|26899.06|26904.58|26904.58|26882.5|26882.5|0
1656674470000|2022-07-01 11:21:10|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|0
1656674480000|2022-07-01 11:21:20|26890.38|26890.38|26884.86|26884.86|26890.38|26890.38|26884.86|26884.86|0
1656674510000|2022-07-01 11:21:50|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|0
1656674520000|2022-07-01 11:22:00|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|0
1656674530000|2022-07-01 11:22:10|26879.34|26879.34|26879.34|26879.34|26879.34|26879.34|26879.34|26879.34|0
1656674640000|2022-07-01 11:24:00|26872.84|26872.84|26869.59|26869.59|26872.84|26872.84|26869.59|26869.59|0
1656674670000|2022-07-01 11:24:30|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|0
1656674680000|2022-07-01 11:24:40|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|0
1656674700000|2022-07-01 11:25:00|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|26886.15|0
1656674740000|2022-07-01 11:25:40|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|0
1656674780000|2022-07-01 11:26:20|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|26875.11|0
1656674810000|2022-07-01 11:26:50|26886.94|26886.94|26872.74|26872.74|26886.94|26886.94|26872.74|26872.74|0
1656674820000|2022-07-01 11:27:00|26869.59|26869.59|26869.59|26869.59|26869.59|26869.59|26869.59|26869.59|0
1656674900000|2022-07-01 11:28:20|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|0
1656674910000|2022-07-01 11:28:30|26886.15|26886.15|26875.11|26875.11|26886.15|26886.15|26875.11|26875.11|0
1656674940000|2022-07-01 11:29:00|26880.63|26880.63|26886.15|26886.15|26886.15|26886.15|26880.63|26880.63|0
1656674990000|2022-07-01 11:29:50|26882.9|26882.9|26882.9|26882.9|26882.9|26882.9|26882.9|26882.9|0
1656675000000|2022-07-01 11:30:00|26877.38|26877.38|26877.38|26877.38|26877.38|26877.38|26877.38|26877.38|0
1656675030000|2022-07-01 11:30:30|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|26880.63|0
1656675040000|2022-07-01 11:30:40|26877.38|26877.38|26874.13|26874.13|26877.38|26877.38|26874.13|26874.13|0
1656675080000|2022-07-01 11:31:20|26863.09|26863.09|26846.53|26846.53|26863.09|26863.09|26841.01|26841.01|0
1656675100000|2022-07-01 11:31:40|26841.01|26841.01|26841.01|26841.01|26841.01|26841.01|26841.01|26841.01|0
1656675120000|2022-07-01 11:32:00|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|26852.05|0
1656675150000|2022-07-01 11:32:30|26846.53|26846.53|26846.53|26846.53|26846.53|26846.53|26846.53|26846.53|0
1656675180000|2022-07-01 11:33:00|26863.09|26863.09|26857.57|26857.57|26863.09|26863.09|26857.57|26857.57|0
1656675190000|2022-07-01 11:33:10|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|26863.09|0
1656675210000|2022-07-01 11:33:30|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|0
1656675220000|2022-07-01 11:33:40|26865.36|26865.36|26865.36|26865.36|26865.36|26865.36|26865.36|26865.36|0
1656675260000|2022-07-01 11:34:20|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|26868.61|0
1656675270000|2022-07-01 11:34:30|26874.13|26874.13|26874.13|26874.13|26874.13|26874.13|26874.13|26874.13|0
1656675310000|2022-07-01 11:35:10|26870.98|26870.98|26870.98|26870.98|26870.98|26870.98|26870.98|26870.98|0
1656675330000|2022-07-01 11:35:30|26865.46|26865.46|26865.46|26865.46|26865.46|26865.46|26865.46|26865.46|0
1656675340000|2022-07-01 11:35:40|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|0
1656675370000|2022-07-01 11:36:10|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|0
1656675380000|2022-07-01 11:36:20|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|0
1656675440000|2022-07-01 11:37:20|26866.84|26866.84|26861.32|26861.32|26866.84|26866.84|26861.32|26861.32|0
1656675510000|2022-07-01 11:38:30|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|26866.84|0
1656675520000|2022-07-01 11:38:40|26870|26870|26870|26870|26870|26870|26870|26870|0
1656675580000|2022-07-01 11:39:40|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|26858.95|0
1656675600000|2022-07-01 11:40:00|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|0
1656675630000|2022-07-01 11:40:30|26844.76|26844.76|26844.76|26844.76|26844.76|26844.76|26844.76|26844.76|0
1656675690000|2022-07-01 11:41:30|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|26850.28|0
1656675710000|2022-07-01 11:41:50|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|0
1656675720000|2022-07-01 11:42:00|26852.65|26852.65|26858.17|26858.17|26858.17|26858.17|26852.65|26852.65|0
1656675790000|2022-07-01 11:43:10|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|0
1656675830000|2022-07-01 11:43:50|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|26847.13|0
1656675860000|2022-07-01 11:44:20|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|0
1656675900000|2022-07-01 11:45:00|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|0
1656675930000|2022-07-01 11:45:30|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|0
1656675980000|2022-07-01 11:46:20|26851.67|26851.67|26851.67|26851.67|26851.67|26851.67|26851.67|26851.67|0
1656675990000|2022-07-01 11:46:30|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|0
1656676010000|2022-07-01 11:46:50|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|0
1656676050000|2022-07-01 11:47:30|26835.1|26835.1|26835.1|26835.1|26835.1|26835.1|26835.1|26835.1|0
1656676150000|2022-07-01 11:49:10|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|0
1656676170000|2022-07-01 11:49:30|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|0
1656676210000|2022-07-01 11:50:10|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|0
1656676260000|2022-07-01 11:51:00|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|26818.54|0
1656676290000|2022-07-01 11:51:30|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1656676310000|2022-07-01 11:51:50|26809.77|26809.77|26809.77|26809.77|26809.77|26809.77|26809.77|26809.77|0
1656676330000|2022-07-01 11:52:10|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1656676370000|2022-07-01 11:52:50|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|0
1656676460000|2022-07-01 11:54:20|26808.89|26808.89|26792.63|26792.63|26808.89|26808.89|26792.63|26792.63|0
1656676470000|2022-07-01 11:54:30|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|0
1656676490000|2022-07-01 11:54:50|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|0
1656676560000|2022-07-01 11:56:00|26788.1|26788.1|26777.05|26777.05|26788.1|26788.1|26777.05|26777.05|0
1656676570000|2022-07-01 11:56:10|26780.21|26780.21|26796.77|26796.77|26796.77|26796.77|26780.21|26780.21|0
1656676580000|2022-07-01 11:56:20|26802.29|26802.29|26802.29|26802.29|26802.29|26802.29|26802.29|26802.29|0
1656676640000|2022-07-01 11:57:20|26796.77|26796.77|26796.77|26796.77|26796.77|26796.77|26796.77|26796.77|0
1656676710000|2022-07-01 11:58:30|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|0
1656676760000|2022-07-01 11:59:20|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1656676770000|2022-07-01 11:59:30|26804.25|26804.25|26798.73|26798.73|26804.25|26804.25|26798.73|26798.73|0
1656676800000|2022-07-01 12:00:00|26793.21|26793.21|26787.69|26787.69|26793.21|26793.21|26787.69|26787.69|0
1656676960000|2022-07-01 12:02:40|26782.17|26782.17|26782.17|26782.17|26782.17|26782.17|26782.17|26782.17|0
1656676970000|2022-07-01 12:02:50|26787.69|26787.69|26782.17|26782.17|26787.69|26787.69|26782.17|26782.17|0
1656676990000|2022-07-01 12:03:10|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|0
1656677050000|2022-07-01 12:04:10|26793.21|26793.21|26782.17|26782.17|26793.21|26793.21|26782.17|26782.17|0
1656677060000|2022-07-01 12:04:20|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|0
1656677080000|2022-07-01 12:04:40|26793.21|26793.21|26793.21|26793.21|26793.21|26793.21|26793.21|26793.21|0
1656677090000|2022-07-01 12:04:50|26798.73|26798.73|26787.69|26787.69|26798.73|26798.73|26787.69|26787.69|0
1656677100000|2022-07-01 12:05:00|26808.19|26808.19|26808.19|26808.19|26808.19|26808.19|26808.19|26808.19|0
1656677110000|2022-07-01 12:05:10|26811.35|26811.35|26811.35|26811.35|26811.35|26811.35|26811.35|26811.35|0
1656677130000|2022-07-01 12:05:30|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|26805.83|0
1656677140000|2022-07-01 12:05:40|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|0
1656677170000|2022-07-01 12:06:10|26806.61|26806.61|26795.57|26795.57|26806.61|26806.61|26795.57|26795.57|0
1656677200000|2022-07-01 12:06:40|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|26792.42|0
1656677240000|2022-07-01 12:07:20|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|0
1656677290000|2022-07-01 12:08:10|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|0
1656677340000|2022-07-01 12:09:00|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|0
1656677360000|2022-07-01 12:09:20|26834.22|26834.22|26837.47|26837.47|26837.47|26837.47|26834.22|26834.22|0
1656677380000|2022-07-01 12:09:40|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|0
1656677420000|2022-07-01 12:10:20|26825.44|26825.44|26816.67|26816.67|26825.44|26825.44|26816.67|26816.67|0
1656677520000|2022-07-01 12:12:00|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|0
1656677600000|2022-07-01 12:13:20|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|0
1656677620000|2022-07-01 12:13:40|26833.23|26833.23|26833.23|26833.23|26833.23|26833.23|26833.23|26833.23|0
1656677740000|2022-07-01 12:15:40|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|0
1656677830000|2022-07-01 12:17:10|26844.28|26844.28|26847.53|26847.53|26847.53|26847.53|26844.28|26844.28|0
1656677930000|2022-07-01 12:18:50|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|26842.01|0
1656677940000|2022-07-01 12:19:00|26835.5|26835.5|26835.5|26835.5|26835.5|26835.5|26835.5|26835.5|0
1656677950000|2022-07-01 12:19:10|26838.76|26838.76|26835.5|26835.5|26838.76|26838.76|26835.5|26835.5|0
1656678000000|2022-07-01 12:20:00|26813.42|26813.42|26813.42|26813.42|26813.42|26813.42|26813.42|26813.42|0
1656678050000|2022-07-01 12:20:50|26819.92|26819.92|26819.92|26819.92|26819.92|26819.92|26819.92|26819.92|0
1656678080000|2022-07-01 12:21:20|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|26825.44|0
1656678130000|2022-07-01 12:22:10|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|0
1656678310000|2022-07-01 12:25:10|26827.81|26827.81|26822.29|26822.29|26827.81|26827.81|26822.29|26822.29|0
1656678330000|2022-07-01 12:25:30|26819.04|26819.04|26815.79|26815.79|26819.04|26819.04|26815.79|26815.79|0
1656678360000|2022-07-01 12:26:00|26812.54|26812.54|26812.54|26812.54|26812.54|26812.54|26812.54|26812.54|0
1656678420000|2022-07-01 12:27:00|26818.06|26818.06|26818.06|26818.06|26818.06|26818.06|26818.06|26818.06|0
1656678530000|2022-07-01 12:28:50|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|0
1656678560000|2022-07-01 12:29:20|26818.06|26818.06|26807.02|26807.02|26818.06|26818.06|26807.02|26807.02|0
1656678580000|2022-07-01 12:29:40|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|0
1656678590000|2022-07-01 12:29:50|26798.34|26798.34|26798.34|26798.34|26798.34|26798.34|26798.34|26798.34|0
1656678600000|2022-07-01 12:30:00|26787.3|26787.3|26781.78|26781.78|26787.3|26787.3|26781.78|26781.78|0
1656678640000|2022-07-01 12:30:40|26788.09|26788.09|26777.05|26777.05|26788.09|26788.09|26777.05|26777.05|0
1656678670000|2022-07-01 12:31:10|26760.49|26760.49|26760.49|26760.49|26760.49|26760.49|26760.49|26760.49|0
1656678680000|2022-07-01 12:31:20|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|26754.97|0
1656678700000|2022-07-01 12:31:40|26758.12|26758.12|26758.12|26758.12|26758.12|26758.12|26758.12|26758.12|0
1656678740000|2022-07-01 12:32:20|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|26752.6|0
1656678760000|2022-07-01 12:32:40|26769.16|26769.16|26772.41|26772.41|26772.41|26772.41|26769.16|26769.16|0
1656678770000|2022-07-01 12:32:50|26794.5|26794.5|26794.5|26794.5|26794.5|26794.5|26794.5|26794.5|0
1656678780000|2022-07-01 12:33:00|26800.8|26800.8|26800.8|26800.8|26800.8|26800.8|26800.8|26800.8|0
1656678800000|2022-07-01 12:33:20|26807.11|26807.11|26813.61|26813.61|26813.61|26813.61|26807.11|26807.11|0
1656678820000|2022-07-01 12:33:40|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|0
1656678840000|2022-07-01 12:34:00|26795.48|26795.48|26792.32|26792.32|26795.48|26795.48|26792.32|26792.32|0
1656678850000|2022-07-01 12:34:10|26802.07|26802.07|26802.07|26802.07|26802.07|26802.07|26802.07|26802.07|0
1656678880000|2022-07-01 12:34:40|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|26807.59|0
1656679020000|2022-07-01 12:37:00|26801.09|26801.09|26804.34|26804.34|26804.34|26804.34|26801.09|26801.09|0
1656679040000|2022-07-01 12:37:20|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|0
1656679080000|2022-07-01 12:38:00|26817.65|26817.65|26817.65|26817.65|26817.65|26817.65|26817.65|26817.65|0
1656679150000|2022-07-01 12:39:10|26834.22|26834.22|26831.06|26831.06|26834.22|26834.22|26831.06|26831.06|0
1656679170000|2022-07-01 12:39:30|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|26820.02|0
1656679180000|2022-07-01 12:39:40|26823.27|26823.27|26823.27|26823.27|26823.27|26823.27|26823.27|26823.27|0
1656679190000|2022-07-01 12:39:50|26826.52|26826.52|26826.52|26826.52|26826.52|26826.52|26826.52|26826.52|0
1656679210000|2022-07-01 12:40:10|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|0
1656679390000|2022-07-01 12:43:10|26857.28|26857.28|26857.28|26857.28|26857.28|26857.28|26857.28|26857.28|0
1656679460000|2022-07-01 12:44:20|26873.84|26873.84|26868.32|26868.32|26873.84|26873.84|26868.32|26868.32|0
1656679470000|2022-07-01 12:44:30|26862.8|26862.8|26857.28|26857.28|26862.8|26862.8|26857.28|26857.28|0
1656679520000|2022-07-01 12:45:20|26860.43|26860.43|26866.74|26866.74|26866.74|26866.74|26860.43|26860.43|0
1656679540000|2022-07-01 12:45:40|26876.2|26876.2|26876.2|26876.2|26876.2|26876.2|26876.2|26876.2|0
1656679610000|2022-07-01 12:46:50|26869.89|26869.89|26866.74|26866.74|26869.89|26869.89|26866.74|26866.74|0
1656679650000|2022-07-01 12:47:30|26863.59|26863.59|26860.43|26860.43|26863.59|26863.59|26860.43|26860.43|0
1656679660000|2022-07-01 12:47:40|26853.93|26853.93|26850.68|26850.68|26853.93|26853.93|26850.68|26850.68|0
1656679680000|2022-07-01 12:48:00|26845.16|26845.16|26845.16|26845.16|26845.16|26845.16|26845.16|26845.16|0
1656679710000|2022-07-01 12:48:30|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|0
1656679730000|2022-07-01 12:48:50|26864.97|26864.97|26858.66|26858.66|26864.97|26864.97|26858.66|26858.66|0
1656679800000|2022-07-01 12:50:00|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|0
1656679830000|2022-07-01 12:50:30|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|0
1656679940000|2022-07-01 12:52:20|26865.95|26865.95|26865.95|26865.95|26865.95|26865.95|26865.95|26865.95|0
1656679990000|2022-07-01 12:53:10|26869.2|26869.2|26885.76|26885.76|26891.28|26891.28|26869.2|26869.2|0
1656680010000|2022-07-01 12:53:30|26889.02|26889.02|26889.02|26889.02|26889.02|26889.02|26889.02|26889.02|0
1656680070000|2022-07-01 12:54:30|26885.86|26885.86|26863.78|26863.78|26885.86|26885.86|26863.78|26863.78|0
1656680080000|2022-07-01 12:54:40|26860.63|26860.63|26857.47|26857.47|26860.63|26860.63|26857.47|26857.47|0
1656680120000|2022-07-01 12:55:20|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|26862.99|0
1656680240000|2022-07-01 12:57:20|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|0
1656680270000|2022-07-01 12:57:50|26868.51|26868.51|26868.51|26868.51|26868.51|26868.51|26868.51|26868.51|0
1656680430000|2022-07-01 13:00:30|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|26879.55|0
1656680440000|2022-07-01 13:00:40|26887.34|26887.34|26897.1|26897.1|26897.1|26897.1|26887.34|26887.34|0
1656680480000|2022-07-01 13:01:20|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|0
1656680510000|2022-07-01 13:01:50|26908.92|26908.92|26908.92|26908.92|26908.92|26908.92|26908.92|26908.92|0
1656680530000|2022-07-01 13:02:10|26921.93|26921.93|26908.92|26908.92|26921.93|26921.93|26908.92|26908.92|0
1656680570000|2022-07-01 13:02:50|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|0
1656680610000|2022-07-01 13:03:30|26900.15|26900.15|26906.65|26906.65|26906.65|26906.65|26900.15|26900.15|0
1656680630000|2022-07-01 13:03:50|26900.35|26900.35|26888.52|26888.52|26900.35|26900.35|26888.52|26888.52|0
1656680640000|2022-07-01 13:04:00|26883|26883|26883|26883|26883|26883|26883|26883|0
1656680650000|2022-07-01 13:04:10|26877.48|26877.48|26877.48|26877.48|26877.48|26877.48|26877.48|26877.48|0
1656680680000|2022-07-01 13:04:40|26883|26883|26883|26883|26883|26883|26883|26883|0
1656680760000|2022-07-01 13:06:00|26877.48|26877.48|26871.96|26871.96|26877.48|26877.48|26871.96|26871.96|0
1656680900000|2022-07-01 13:08:20|26860.92|26860.92|26860.92|26860.92|26860.92|26860.92|26860.92|26860.92|0
1656680910000|2022-07-01 13:08:30|26855.4|26855.4|26864.86|26864.86|26864.86|26864.86|26855.4|26855.4|0
1656681010000|2022-07-01 13:10:10|26858.36|26858.36|26858.36|26858.36|26858.36|26858.36|26858.36|26858.36|0
1656681030000|2022-07-01 13:10:30|26861.51|26861.51|26861.51|26861.51|26861.51|26861.51|26861.51|26861.51|0
1656681090000|2022-07-01 13:11:30|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|0
1656681120000|2022-07-01 13:12:00|26878.07|26878.07|26878.07|26878.07|26878.07|26878.07|26878.07|26878.07|0
1656681130000|2022-07-01 13:12:10|26871.76|26871.76|26871.76|26871.76|26871.76|26871.76|26871.76|26871.76|0
1656681180000|2022-07-01 13:13:00|26866.24|26866.24|26860.72|26860.72|26866.24|26866.24|26860.72|26860.72|0
1656681230000|2022-07-01 13:13:50|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|26857.57|0
1656681290000|2022-07-01 13:14:50|26852.05|26852.05|26848.8|26848.8|26852.05|26852.05|26848.8|26848.8|0
1656681350000|2022-07-01 13:15:50|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|0
1656681390000|2022-07-01 13:16:30|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|0
1656681430000|2022-07-01 13:17:10|26868.2|26868.2|26868.2|26868.2|26868.2|26868.2|26868.2|26868.2|0
1656681450000|2022-07-01 13:17:30|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|26865.05|0
1656681470000|2022-07-01 13:17:50|26859.53|26859.53|26859.53|26859.53|26859.53|26859.53|26859.53|26859.53|0
1656681480000|2022-07-01 13:18:00|26854.01|26854.01|26854.01|26854.01|26854.01|26854.01|26854.01|26854.01|0
1656681510000|2022-07-01 13:18:30|26842.97|26842.97|26831.93|26831.93|26842.97|26842.97|26831.93|26831.93|0
1656681520000|2022-07-01 13:18:40|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1656681530000|2022-07-01 13:18:50|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|0
1656681660000|2022-07-01 13:21:00|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|26848.49|0
1656681710000|2022-07-01 13:21:50|26841.99|26841.99|26841.99|26841.99|26841.99|26841.99|26841.99|26841.99|0
1656681750000|2022-07-01 13:22:30|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|26836.47|0
1656681760000|2022-07-01 13:22:40|26833.31|26833.31|26821.49|26821.49|26836.47|26836.47|26821.49|26821.49|0
1656681800000|2022-07-01 13:23:20|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|0
1656681840000|2022-07-01 13:24:00|26839.03|26839.03|26833.51|26833.51|26839.03|26839.03|26833.51|26833.51|0
1656681850000|2022-07-01 13:24:10|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|26827.99|0
1656681890000|2022-07-01 13:24:50|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|0
1656681980000|2022-07-01 13:26:20|26830.35|26830.35|26830.35|26830.35|26830.35|26830.35|26830.35|26830.35|0
1656681990000|2022-07-01 13:26:30|26823.85|26823.85|26823.85|26823.85|26823.85|26823.85|26823.85|26823.85|0
1656682000000|2022-07-01 13:26:40|26818.33|26818.33|26818.33|26818.33|26818.33|26818.33|26818.33|26818.33|0
1656682060000|2022-07-01 13:27:40|26811.83|26811.83|26811.83|26811.83|26811.83|26811.83|26811.83|26811.83|0
1656682110000|2022-07-01 13:28:30|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|0
1656682120000|2022-07-01 13:28:40|26811.83|26811.83|26832.33|26832.33|26832.33|26832.33|26811.83|26811.83|0
1656682150000|2022-07-01 13:29:10|26825.83|26825.83|26820.31|26820.31|26825.83|26825.83|26820.31|26820.31|0
1656682200000|2022-07-01 13:30:00|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|0
1656682210000|2022-07-01 13:30:10|26841.1|26841.1|26847.41|26847.41|26847.41|26847.41|26841.1|26841.1|0
1656682220000|2022-07-01 13:30:20|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|0
1656682240000|2022-07-01 13:30:40|26852.93|26852.93|26852.93|26852.93|26852.93|26852.93|26852.93|26852.93|0
1656682250000|2022-07-01 13:30:50|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|26858.45|0
1656682260000|2022-07-01 13:31:00|26864.95|26864.95|26887.04|26887.04|26887.04|26887.04|26864.95|26864.95|0
1656682270000|2022-07-01 13:31:10|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|0
1656682290000|2022-07-01 13:31:30|26903.6|26903.6|26903.6|26903.6|26903.6|26903.6|26903.6|26903.6|0
1656682300000|2022-07-01 13:31:40|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|0
1656682310000|2022-07-01 13:31:50|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|0
1656682320000|2022-07-01 13:32:00|26890.19|26890.19|26883.88|26883.88|26890.19|26890.19|26883.88|26883.88|0
1656682330000|2022-07-01 13:32:10|26887.04|26887.04|26881.52|26881.52|26887.04|26887.04|26881.52|26881.52|0
1656682340000|2022-07-01 13:32:20|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|26878.26|0
1656682350000|2022-07-01 13:32:30|26875.01|26875.01|26881.52|26881.52|26881.52|26881.52|26875.01|26875.01|0
1656682360000|2022-07-01 13:32:40|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|0
1656682370000|2022-07-01 13:32:50|26906.75|26906.75|26901.23|26901.23|26906.75|26906.75|26901.23|26901.23|0
1656682400000|2022-07-01 13:33:20|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|26895.71|0
1656682410000|2022-07-01 13:33:30|26901.23|26901.23|26895.71|26895.71|26901.23|26901.23|26884.67|26884.67|0
1656682420000|2022-07-01 13:33:40|26906.75|26906.75|26910|26910|26910|26910|26906.75|26906.75|0
1656682430000|2022-07-01 13:33:50|26906.75|26906.75|26890.19|26890.19|26906.75|26906.75|26890.19|26890.19|0
1656682440000|2022-07-01 13:34:00|26884.67|26884.67|26881.42|26881.42|26884.67|26884.67|26881.42|26881.42|0
1656682450000|2022-07-01 13:34:10|26875.9|26875.9|26870.38|26870.38|26875.9|26875.9|26870.38|26870.38|0
1656682500000|2022-07-01 13:35:00|26873.53|26873.53|26879.05|26879.05|26879.05|26879.05|26873.53|26873.53|0
1656682530000|2022-07-01 13:35:30|26862.49|26862.49|26862.49|26862.49|26862.49|26862.49|26862.49|26862.49|0
1656682560000|2022-07-01 13:36:00|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|0
1656682570000|2022-07-01 13:36:10|26847.22|26847.22|26847.22|26847.22|26847.22|26847.22|26847.22|26847.22|0
1656682590000|2022-07-01 13:36:30|26852.74|26852.74|26852.74|26852.74|26852.74|26852.74|26852.74|26852.74|0
1656682600000|2022-07-01 13:36:40|26855.99|26855.99|26867.03|26867.03|26867.03|26867.03|26855.99|26855.99|0
1656682610000|2022-07-01 13:36:50|26861.51|26861.51|26855.99|26855.99|26861.51|26861.51|26855.99|26855.99|0
1656682620000|2022-07-01 13:37:00|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|26872.55|0
1656682650000|2022-07-01 13:37:30|26879.05|26879.05|26879.05|26879.05|26879.05|26879.05|26879.05|26879.05|0
1656682680000|2022-07-01 13:38:00|26875.8|26875.8|26875.8|26875.8|26875.8|26875.8|26875.8|26875.8|0
1656682690000|2022-07-01 13:38:10|26878.96|26878.96|26878.96|26878.96|26878.96|26878.96|26878.96|26878.96|0
1656682710000|2022-07-01 13:38:30|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|0
1656682740000|2022-07-01 13:39:00|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|0
1656682810000|2022-07-01 13:40:10|26901.04|26901.04|26901.04|26901.04|26901.04|26901.04|26901.04|26901.04|0
1656682820000|2022-07-01 13:40:20|26904.29|26904.29|26909.81|26909.81|26909.81|26909.81|26904.29|26904.29|0
1656682830000|2022-07-01 13:40:30|26898.77|26898.77|26898.77|26898.77|26898.77|26898.77|26898.77|26898.77|0
1656682860000|2022-07-01 13:41:00|26909.81|26909.81|26909.81|26909.81|26909.81|26909.81|26909.81|26909.81|0
1656682880000|2022-07-01 13:41:20|26920.85|26920.85|26921.64|26921.64|26927.16|26927.16|26920.85|26920.85|0
1656682890000|2022-07-01 13:41:30|26934.64|26934.64|26934.64|26934.64|26934.64|26934.64|26934.64|26934.64|0
1656682930000|2022-07-01 13:42:10|26940.95|26940.95|26963.03|26963.03|26963.03|26963.03|26940.95|26940.95|0
1656682940000|2022-07-01 13:42:20|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|26966.18|0
1656682950000|2022-07-01 13:42:30|26963.03|26963.03|26957.51|26957.51|26963.03|26963.03|26957.51|26957.51|0
1656682960000|2022-07-01 13:42:40|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|26951.99|0
1656682970000|2022-07-01 13:42:50|26946.47|26946.47|26946.47|26946.47|26946.47|26946.47|26946.47|26946.47|0
1656683090000|2022-07-01 13:44:50|26940.95|26940.95|26940.95|26940.95|26940.95|26940.95|26940.95|26940.95|0
1656683100000|2022-07-01 13:45:00|26944.2|26944.2|26934.74|26934.74|26944.2|26944.2|26934.74|26934.74|0
1656683110000|2022-07-01 13:45:10|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|0
1656683120000|2022-07-01 13:45:20|26943.51|26943.51|26949.03|26949.03|26949.03|26949.03|26943.51|26943.51|0
1656683130000|2022-07-01 13:45:30|26945.87|26945.87|26945.87|26945.87|26945.87|26945.87|26945.87|26945.87|0
1656683160000|2022-07-01 13:46:00|26951.39|26951.39|26979.47|26979.47|26979.47|26979.47|26951.39|26951.39|0
1656683220000|2022-07-01 13:47:00|26995.73|26995.73|26992.48|26992.48|26995.73|26995.73|26992.48|26992.48|0
1656683230000|2022-07-01 13:47:10|27003.52|27003.52|27001.15|27001.15|27003.52|27003.52|26998|26998|0
1656683240000|2022-07-01 13:47:20|26995.63|26995.63|27001.15|27001.15|27001.15|27001.15|26995.63|26995.63|0
1656683250000|2022-07-01 13:47:30|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|0
1656683260000|2022-07-01 13:47:40|27001.15|27001.15|27001.15|27001.15|27001.15|27001.15|27001.15|27001.15|0
1656683290000|2022-07-01 13:48:10|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|27012.19|0
1656683320000|2022-07-01 13:48:40|27017.71|27017.71|27012.19|27012.19|27017.71|27017.71|27012.19|27012.19|0
1656683340000|2022-07-01 13:49:00|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|0
1656683370000|2022-07-01 13:49:30|27003.52|27003.52|27003.52|27003.52|27003.52|27003.52|27003.52|27003.52|0
1656683400000|2022-07-01 13:50:00|27009.04|27009.04|27014.56|27014.56|27014.56|27014.56|27009.04|27009.04|0
1656683440000|2022-07-01 13:50:40|27020.87|27020.87|27020.87|27020.87|27020.87|27020.87|27020.87|27020.87|0
1656683500000|2022-07-01 13:51:40|27027.37|27027.37|27030.52|27030.52|27030.52|27030.52|27027.37|27027.37|0
1656683510000|2022-07-01 13:51:50|27052.6|27052.6|27055.76|27055.76|27055.76|27055.76|27052.6|27052.6|0
1656683520000|2022-07-01 13:52:00|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|0
1656683560000|2022-07-01 13:52:40|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|0
1656683570000|2022-07-01 13:52:50|27064.53|27064.53|27059.01|27059.01|27064.53|27064.53|27059.01|27059.01|0
1656683580000|2022-07-01 13:53:00|27065.32|27065.32|27070.84|27070.84|27070.84|27070.84|27065.32|27065.32|0
1656683590000|2022-07-01 13:53:10|27065.32|27065.32|27065.32|27065.32|27065.32|27065.32|27065.32|27065.32|0
1656683620000|2022-07-01 13:53:40|27059.8|27059.8|27060.78|27060.78|27069.55|27069.55|27059.8|27059.8|0
1656683630000|2022-07-01 13:53:50|27054.47|27054.47|27057.62|27057.62|27057.62|27057.62|27054.47|27054.47|0
1656683680000|2022-07-01 13:54:40|27052.1|27052.1|27033.77|27033.77|27052.1|27052.1|27033.77|27033.77|0
1656683730000|2022-07-01 13:55:30|27036.93|27036.93|27036.93|27036.93|27036.93|27036.93|27036.93|27036.93|0
1656683770000|2022-07-01 13:56:10|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|27042.45|0
1656683780000|2022-07-01 13:56:20|27036.93|27036.93|27047.97|27047.97|27047.97|27047.97|27036.93|27036.93|0
1656683820000|2022-07-01 13:57:00|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|27059.01|0
1656683830000|2022-07-01 13:57:10|27062.26|27062.26|27071.03|27071.03|27071.03|27071.03|27062.26|27062.26|0
1656683840000|2022-07-01 13:57:20|27077.34|27077.34|27080.49|27080.49|27080.49|27080.49|27077.34|27077.34|0
1656683850000|2022-07-01 13:57:30|27077.34|27077.34|27071.82|27071.82|27077.34|27077.34|27071.82|27071.82|0
1656683880000|2022-07-01 13:58:00|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|27077.34|0
1656683890000|2022-07-01 13:58:10|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|27074.18|0
1656683920000|2022-07-01 13:58:40|27071.03|27071.03|27071.03|27071.03|27071.03|27071.03|27071.03|27071.03|0
1656683950000|2022-07-01 13:59:10|27067.78|27067.78|27067.78|27067.78|27067.78|27067.78|27067.78|27067.78|0
1656683990000|2022-07-01 13:59:50|27064.53|27064.53|27058.03|27058.03|27064.53|27064.53|27058.03|27058.03|0
1656684000000|2022-07-01 14:00:00|27078.82|27078.82|27059.1|27059.1|27078.82|27078.82|27059.1|27059.1|0
1656684010000|2022-07-01 14:00:10|27053.58|27053.58|27042.54|27042.54|27053.58|27053.58|27042.54|27042.54|0
1656684020000|2022-07-01 14:00:20|27048.06|27048.06|27054.57|27054.57|27060.09|27060.09|27048.06|27048.06|0
1656684090000|2022-07-01 14:01:30|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|27049.04|0
1656684110000|2022-07-01 14:01:50|27060.09|27060.09|27071.13|27071.13|27071.13|27071.13|27060.09|27060.09|0
1656684120000|2022-07-01 14:02:00|27060.09|27060.09|27060.09|27060.09|27060.09|27060.09|27060.09|27060.09|0
1656684130000|2022-07-01 14:02:10|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|27065.61|0
1656684150000|2022-07-01 14:02:30|27062.36|27062.36|27055.85|27055.85|27062.36|27062.36|27055.85|27055.85|0
1656684170000|2022-07-01 14:02:50|27061.37|27061.37|27050.33|27050.33|27061.37|27061.37|27050.33|27050.33|0
1656684180000|2022-07-01 14:03:00|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|27061.37|0
1656684190000|2022-07-01 14:03:10|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|0
1656684200000|2022-07-01 14:03:20|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|0
1656684210000|2022-07-01 14:03:30|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|27055.85|0
1656684220000|2022-07-01 14:03:40|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|27050.33|0
1656684240000|2022-07-01 14:04:00|27044.81|27044.81|27026.39|27026.39|27044.81|27044.81|27026.39|27026.39|0
1656684250000|2022-07-01 14:04:10|27015.35|27015.35|27012.1|27012.1|27015.35|27015.35|27012.1|27012.1|0
1656684260000|2022-07-01 14:04:20|26999.48|26999.48|26977.4|26977.4|26999.48|26999.48|26977.4|26977.4|0
1656684270000|2022-07-01 14:04:30|26982.92|26982.92|26982.92|26982.92|26982.92|26982.92|26982.92|26982.92|0
1656684300000|2022-07-01 14:05:00|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|26988.44|0
1656684310000|2022-07-01 14:05:10|26994.75|26994.75|26994.75|26994.75|26994.75|26994.75|26994.75|26994.75|0
1656684320000|2022-07-01 14:05:20|26998|26998|26998|26998|26998|26998|26998|26998|0
1656684330000|2022-07-01 14:05:30|26992.48|26992.48|26998|26998|26998|26998|26992.48|26992.48|0
1656684340000|2022-07-01 14:05:40|26992.48|26992.48|26992.48|26992.48|26992.48|26992.48|26992.48|26992.48|0
1656684350000|2022-07-01 14:05:50|26985.98|26985.98|26991.5|26991.5|26991.5|26991.5|26985.98|26985.98|0
1656684360000|2022-07-01 14:06:00|26985.98|26985.98|26985.98|26985.98|26985.98|26985.98|26985.98|26985.98|0
1656684370000|2022-07-01 14:06:10|26980.46|26980.46|26974.94|26974.94|26980.46|26980.46|26974.94|26974.94|0
1656684380000|2022-07-01 14:06:20|26969.41|26969.41|26969.41|26969.41|26969.41|26969.41|26969.41|26969.41|0
1656684400000|2022-07-01 14:06:40|26974.94|26974.94|26974.94|26974.94|26974.94|26974.94|26974.94|26974.94|0
1656684470000|2022-07-01 14:07:50|26980.46|26980.46|26985.98|26985.98|26985.98|26985.98|26974.94|26974.94|0
1656684480000|2022-07-01 14:08:00|26980.46|26980.46|26974.94|26974.94|26980.46|26980.46|26974.94|26974.94|0
1656684510000|2022-07-01 14:08:30|26969.41|26969.41|26971.78|26971.78|26974.94|26974.94|26969.41|26969.41|0
1656684550000|2022-07-01 14:09:10|26966.26|26966.26|26966.26|26966.26|26966.26|26966.26|26966.26|26966.26|0
1656684560000|2022-07-01 14:09:20|26955.22|26955.22|26966.26|26966.26|26966.26|26966.26|26949.7|26949.7|0
1656684570000|2022-07-01 14:09:30|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|0
1656684620000|2022-07-01 14:10:20|26982.82|26982.82|26982.82|26982.82|26982.82|26982.82|26982.82|26982.82|0
1656684630000|2022-07-01 14:10:30|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|0
1656684650000|2022-07-01 14:10:50|26975.03|26975.03|26975.03|26975.03|26975.03|26975.03|26975.03|26975.03|0
1656684670000|2022-07-01 14:11:10|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|0
1656684680000|2022-07-01 14:11:20|26960.74|26960.74|26966.26|26966.26|26966.26|26966.26|26960.74|26960.74|0
1656684690000|2022-07-01 14:11:30|26963.01|26963.01|26963.11|26963.11|26966.26|26966.26|26963.01|26963.01|0
1656684710000|2022-07-01 14:11:50|26946.55|26946.55|26929.98|26929.98|26946.55|26946.55|26929.98|26929.98|0
1656684720000|2022-07-01 14:12:00|26913.73|26913.73|26910.48|26910.48|26913.73|26913.73|26910.48|26910.48|0
1656684730000|2022-07-01 14:12:10|26907.33|26907.33|26909.6|26909.6|26909.6|26909.6|26904.08|26904.08|0
1656684780000|2022-07-01 14:13:00|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|0
1656684800000|2022-07-01 14:13:20|26909.6|26909.6|26909.6|26909.6|26909.6|26909.6|26909.6|26909.6|0
1656684830000|2022-07-01 14:13:50|26915.12|26915.12|26915.12|26915.12|26915.12|26915.12|26915.12|26915.12|0
1656684860000|2022-07-01 14:14:20|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|0
1656684870000|2022-07-01 14:14:30|26907.33|26907.33|26907.33|26907.33|26907.33|26907.33|26907.33|26907.33|0
1656684910000|2022-07-01 14:15:10|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|0
1656684920000|2022-07-01 14:15:20|26915.12|26915.12|26912.75|26912.75|26915.12|26915.12|26909.6|26909.6|0
1656684930000|2022-07-01 14:15:30|26915.9|26915.9|26915.9|26915.9|26915.9|26915.9|26915.9|26915.9|0
1656684940000|2022-07-01 14:15:40|26921.42|26921.42|26921.42|26921.42|26921.42|26921.42|26921.42|26921.42|0
1656684970000|2022-07-01 14:16:10|26926.95|26926.95|26926.95|26926.95|26926.95|26926.95|26926.95|26926.95|0
1656684980000|2022-07-01 14:16:20|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|26937.99|0
1656684990000|2022-07-01 14:16:30|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|0
1656685040000|2022-07-01 14:17:20|26929.31|26929.31|26919.25|26919.25|26935.81|26935.81|26919.25|26919.25|0
1656685060000|2022-07-01 14:17:40|26913.73|26913.73|26898.46|26898.46|26913.73|26913.73|26898.46|26898.46|0
1656685100000|2022-07-01 14:18:20|26887.42|26887.42|26887.42|26887.42|26887.42|26887.42|26887.42|26887.42|0
1656685140000|2022-07-01 14:19:00|26893.92|26893.92|26897.07|26897.07|26897.07|26897.07|26893.92|26893.92|0
1656685190000|2022-07-01 14:19:50|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|0
1656685230000|2022-07-01 14:20:30|26910.48|26910.48|26916|26916|26916|26916|26910.48|26910.48|0
1656685250000|2022-07-01 14:20:50|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|26910.48|0
1656685280000|2022-07-01 14:21:20|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|26904.17|0
1656685310000|2022-07-01 14:21:50|26898.65|26898.65|26898.65|26898.65|26898.65|26898.65|26898.65|26898.65|0
1656685380000|2022-07-01 14:23:00|26893.13|26893.13|26898.65|26898.65|26898.65|26898.65|26893.13|26893.13|0
1656685390000|2022-07-01 14:23:10|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|0
1656685430000|2022-07-01 14:23:50|26898.75|26898.75|26898.75|26898.75|26898.75|26898.75|26898.75|26898.75|0
1656685440000|2022-07-01 14:24:00|26904.27|26904.27|26904.27|26904.27|26904.27|26904.27|26904.27|26904.27|0
1656685450000|2022-07-01 14:24:10|26901.12|26901.12|26901.12|26901.12|26901.12|26901.12|26901.12|26901.12|0
1656685460000|2022-07-01 14:24:20|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|26890.07|0
1656685470000|2022-07-01 14:24:30|26883.77|26883.77|26878.25|26878.25|26883.77|26883.77|26878.25|26878.25|0
1656685480000|2022-07-01 14:24:40|26875|26875|26871.75|26871.75|26875|26875|26871.75|26871.75|0
1656685490000|2022-07-01 14:24:50|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|0
1656685500000|2022-07-01 14:25:00|26857.55|26857.55|26857.55|26857.55|26857.55|26857.55|26857.55|26857.55|0
1656685510000|2022-07-01 14:25:10|26854.4|26854.4|26847.9|26847.9|26854.4|26854.4|26847.9|26847.9|0
1656685530000|2022-07-01 14:25:30|26814.77|26814.77|26814.77|26814.77|26814.77|26814.77|26814.77|26814.77|0
1656685540000|2022-07-01 14:25:40|26820.29|26820.29|26820.29|26820.29|26820.29|26820.29|26820.29|26820.29|0
1656685560000|2022-07-01 14:26:00|26823.54|26823.54|26823.54|26823.54|26823.54|26823.54|26823.54|26823.54|0
1656685570000|2022-07-01 14:26:10|26820.29|26820.29|26811.52|26811.52|26820.29|26820.29|26811.52|26811.52|0
1656685590000|2022-07-01 14:26:30|26800.48|26800.48|26800.48|26800.48|26800.48|26800.48|26800.48|26800.48|0
1656685640000|2022-07-01 14:27:20|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|26803.63|0
1656685650000|2022-07-01 14:27:30|26787.07|26787.07|26787.07|26787.07|26787.07|26787.07|26787.07|26787.07|0
1656685660000|2022-07-01 14:27:40|26770.51|26770.51|26776.03|26776.03|26776.03|26776.03|26770.51|26770.51|0
1656685690000|2022-07-01 14:28:10|26770.51|26770.51|26783.92|26783.92|26787.07|26787.07|26770.51|26770.51|0
1656685720000|2022-07-01 14:28:40|26787.07|26787.07|26783.82|26783.82|26787.07|26787.07|26783.82|26783.82|0
1656685740000|2022-07-01 14:29:00|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|0
1656685750000|2022-07-01 14:29:10|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|0
1656685800000|2022-07-01 14:30:00|26783.82|26783.82|26780.67|26780.67|26783.82|26783.82|26780.67|26780.67|0
1656685810000|2022-07-01 14:30:10|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|0
1656685820000|2022-07-01 14:30:20|26789.34|26789.34|26789.34|26789.34|26789.34|26789.34|26789.34|26789.34|0
1656685860000|2022-07-01 14:31:00|26783.82|26783.82|26778.3|26778.3|26783.82|26783.82|26778.3|26778.3|0
1656685890000|2022-07-01 14:31:30|26771.8|26771.8|26771.8|26771.8|26771.8|26771.8|26771.8|26771.8|0
1656685920000|2022-07-01 14:32:00|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|0
1656685960000|2022-07-01 14:32:40|26771.8|26771.8|26792.4|26792.4|26792.4|26792.4|26771.8|26771.8|0
1656685970000|2022-07-01 14:32:50|26789.25|26789.25|26789.25|26789.25|26789.25|26789.25|26789.25|26789.25|0
1656685980000|2022-07-01 14:33:00|26783.73|26783.73|26786.88|26786.88|26786.88|26786.88|26783.73|26783.73|0
1656686030000|2022-07-01 14:33:50|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|26790.03|0
1656686050000|2022-07-01 14:34:10|26786.78|26786.78|26770.22|26770.22|26786.78|26786.78|26767.07|26767.07|0
1656686100000|2022-07-01 14:35:00|26797.82|26797.82|26797.82|26797.82|26797.82|26797.82|26797.82|26797.82|0
1656686120000|2022-07-01 14:35:20|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|0
1656686130000|2022-07-01 14:35:30|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|0
1656686140000|2022-07-01 14:35:40|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|26774.86|0
1656686160000|2022-07-01 14:36:00|26771.7|26771.7|26771.7|26771.7|26771.7|26771.7|26771.7|26771.7|0
1656686190000|2022-07-01 14:36:30|26749.62|26749.62|26749.62|26749.62|26749.62|26749.62|26749.62|26749.62|0
1656686200000|2022-07-01 14:36:40|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|0
1656686210000|2022-07-01 14:36:50|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|0
1656686220000|2022-07-01 14:37:00|26730.6|26730.6|26713.16|26713.16|26730.6|26730.6|26713.16|26713.16|0
1656686240000|2022-07-01 14:37:20|26709.91|26709.91|26715.43|26715.43|26715.43|26715.43|26709.91|26709.91|0
1656686260000|2022-07-01 14:37:40|26720.95|26720.95|26720.95|26720.95|26720.95|26720.95|26720.95|26720.95|0
1656686280000|2022-07-01 14:38:00|26709.91|26709.91|26709.91|26709.91|26709.91|26709.91|26709.91|26709.91|0
1656686300000|2022-07-01 14:38:20|26704.39|26704.39|26709.91|26709.91|26709.91|26709.91|26704.39|26704.39|0
1656686320000|2022-07-01 14:38:40|26703.41|26703.41|26679.56|26679.56|26703.41|26703.41|26679.56|26679.56|0
1656686330000|2022-07-01 14:38:50|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|0
1656686340000|2022-07-01 14:39:00|26676.4|26676.4|26676.4|26676.4|26676.4|26676.4|26676.4|26676.4|0
1656686380000|2022-07-01 14:39:40|26681.92|26681.92|26681.92|26681.92|26681.92|26681.92|26681.92|26681.92|0
1656686390000|2022-07-01 14:39:50|26676.4|26676.4|26665.36|26665.36|26676.4|26676.4|26665.36|26665.36|0
1656686450000|2022-07-01 14:40:50|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|26670.88|0
1656686460000|2022-07-01 14:41:00|26674.13|26674.13|26677.38|26677.38|26677.38|26677.38|26674.13|26674.13|0
1656686470000|2022-07-01 14:41:10|26688.42|26688.42|26688.42|26688.42|26688.42|26688.42|26688.42|26688.42|0
1656686490000|2022-07-01 14:41:30|26691.58|26691.58|26691.58|26691.58|26691.58|26691.58|26691.58|26691.58|0
1656686500000|2022-07-01 14:41:40|26694.73|26694.73|26694.73|26694.73|26694.73|26694.73|26694.73|26694.73|0
1656686540000|2022-07-01 14:42:20|26704.48|26704.48|26704.48|26704.48|26704.48|26704.48|26704.48|26704.48|0
1656686550000|2022-07-01 14:42:30|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|0
1656686560000|2022-07-01 14:42:40|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|0
1656686580000|2022-07-01 14:43:00|26708.52|26708.52|26708.52|26708.52|26708.52|26708.52|26708.52|26708.52|0
1656686600000|2022-07-01 14:43:20|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|26714.04|0
1656686640000|2022-07-01 14:44:00|26717.2|26717.2|26717.2|26717.2|26717.2|26717.2|26717.2|26717.2|0
1656686680000|2022-07-01 14:44:40|26728.24|26728.24|26728.24|26728.24|26728.24|26728.24|26724.99|26724.99|0
1656686720000|2022-07-01 14:45:20|26724.99|26724.99|26724.99|26724.99|26724.99|26724.99|26724.99|26724.99|0
1656686730000|2022-07-01 14:45:30|26713.94|26713.94|26719.47|26719.47|26719.47|26719.47|26713.94|26713.94|0
1656686740000|2022-07-01 14:45:40|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|0
1656686760000|2022-07-01 14:46:00|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|0
1656686780000|2022-07-01 14:46:20|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|26716.21|0
1656686800000|2022-07-01 14:46:40|26721.73|26721.73|26721.73|26721.73|26721.73|26721.73|26721.73|26721.73|0
1656686820000|2022-07-01 14:47:00|26718.58|26718.58|26721.83|26721.83|26721.83|26721.83|26718.58|26718.58|0
1656686830000|2022-07-01 14:47:10|26728.33|26728.33|26731.58|26731.58|26731.58|26731.58|26728.33|26728.33|0
1656686840000|2022-07-01 14:47:20|26737.1|26737.1|26726.06|26726.06|26737.1|26737.1|26726.06|26726.06|0
1656686900000|2022-07-01 14:48:20|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|0
1656686910000|2022-07-01 14:48:30|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|0
1656686940000|2022-07-01 14:49:00|26748.14|26748.14|26739.47|26739.47|26748.14|26748.14|26739.47|26739.47|0
1656686950000|2022-07-01 14:49:10|26733.95|26733.95|26737.2|26737.2|26737.2|26737.2|26733.95|26733.95|0
1656686970000|2022-07-01 14:49:30|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|26731.68|0
1656687010000|2022-07-01 14:50:10|26726.16|26726.16|26719.66|26719.66|26726.16|26726.16|26719.66|26719.66|0
1656687060000|2022-07-01 14:51:00|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|0
1656687070000|2022-07-01 14:51:10|26705.46|26705.46|26699.94|26699.94|26705.46|26705.46|26699.94|26699.94|0
1656687090000|2022-07-01 14:51:30|26694.42|26694.42|26699.94|26699.94|26699.94|26699.94|26694.42|26694.42|0
1656687110000|2022-07-01 14:51:50|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|0
1656687120000|2022-07-01 14:52:00|26694.42|26694.42|26694.42|26694.42|26694.42|26694.42|26694.42|26694.42|0
1656687130000|2022-07-01 14:52:10|26683.38|26683.38|26683.38|26683.38|26683.38|26683.38|26683.38|26683.38|0
1656687140000|2022-07-01 14:52:20|26677.86|26677.86|26664.86|26664.86|26677.86|26677.86|26664.86|26664.86|0
1656687150000|2022-07-01 14:52:30|26661.71|26661.71|26672.75|26672.75|26672.75|26672.75|26661.71|26661.71|0
1656687160000|2022-07-01 14:52:40|26678.27|26678.27|26678.27|26678.27|26678.27|26678.27|26678.27|26678.27|0
1656687180000|2022-07-01 14:53:00|26681.52|26681.52|26695.71|26695.71|26695.71|26695.71|26681.52|26681.52|0
1656687210000|2022-07-01 14:53:30|26692.46|26692.46|26689.21|26689.21|26692.46|26692.46|26689.21|26689.21|0
1656687230000|2022-07-01 14:53:50|26692.36|26692.36|26695.62|26695.62|26695.62|26695.62|26692.36|26692.36|0
1656687240000|2022-07-01 14:54:00|26692.46|26692.46|26692.46|26692.46|26697.98|26697.98|26692.46|26692.46|0
1656687250000|2022-07-01 14:54:10|26697.98|26697.98|26692.46|26692.46|26697.98|26697.98|26692.46|26692.46|0
1656687280000|2022-07-01 14:54:40|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|26695.62|0
1656687300000|2022-07-01 14:55:00|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|0
1656687310000|2022-07-01 14:55:10|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|0
1656687360000|2022-07-01 14:56:00|26697.88|26697.88|26710.89|26710.89|26710.89|26710.89|26697.88|26697.88|0
1656687370000|2022-07-01 14:56:10|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|0
1656687380000|2022-07-01 14:56:20|26716.41|26716.41|26716.41|26716.41|26716.41|26716.41|26716.41|26716.41|0
1656687400000|2022-07-01 14:56:40|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|26727.45|0
1656687420000|2022-07-01 14:57:00|26730.7|26730.7|26730.7|26730.7|26730.7|26730.7|26730.7|26730.7|0
1656687430000|2022-07-01 14:57:10|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|0
1656687440000|2022-07-01 14:57:20|26744.89|26744.89|26739.37|26739.37|26744.89|26744.89|26739.37|26739.37|0
1656687480000|2022-07-01 14:58:00|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|0
1656687530000|2022-07-01 14:58:50|26737.01|26737.01|26727.55|26727.55|26737.01|26737.01|26727.55|26727.55|0
1656687540000|2022-07-01 14:59:00|26724.39|26724.39|26721.14|26721.14|26724.39|26724.39|26721.14|26721.14|0
1656687570000|2022-07-01 14:59:30|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|0
1656687590000|2022-07-01 14:59:50|26712.37|26712.37|26712.37|26712.37|26712.37|26712.37|26712.37|26712.37|0
1656687600000|2022-07-01 15:00:00|26698.08|26698.08|26703.6|26703.6|26703.6|26703.6|26698.08|26698.08|0
1656687620000|2022-07-01 15:00:20|26698.08|26698.08|26698.08|26698.08|26698.08|26698.08|26692.56|26692.56|0
1656687630000|2022-07-01 15:00:30|26701.33|26701.33|26701.33|26701.33|26701.33|26701.33|26701.33|26701.33|0
1656687650000|2022-07-01 15:00:50|26706.85|26706.85|26712.37|26712.37|26712.37|26712.37|26706.85|26706.85|0
1656687670000|2022-07-01 15:01:10|26715.62|26715.62|26715.62|26715.62|26715.62|26715.62|26715.62|26715.62|0
1656687720000|2022-07-01 15:02:00|26721.14|26721.14|26726.66|26726.66|26726.66|26726.66|26721.14|26721.14|0
1656687750000|2022-07-01 15:02:30|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|0
1656687760000|2022-07-01 15:02:40|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|0
1656687780000|2022-07-01 15:03:00|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|26729.82|0
1656687790000|2022-07-01 15:03:10|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|26724.29|0
1656687800000|2022-07-01 15:03:20|26718.77|26718.77|26718.77|26718.77|26718.77|26718.77|26718.77|26718.77|0
1656687830000|2022-07-01 15:03:50|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|0
1656687860000|2022-07-01 15:04:20|26721.04|26721.04|26705.46|26705.46|26727.55|26727.55|26705.46|26705.46|0
1656687900000|2022-07-01 15:05:00|26722.03|26722.03|26722.03|26722.03|26722.03|26722.03|26722.03|26722.03|0
1656687920000|2022-07-01 15:05:20|26727.55|26727.55|26722.03|26722.03|26727.55|26727.55|26722.03|26722.03|0
1656687930000|2022-07-01 15:05:30|26725.18|26725.18|26725.18|26725.18|26725.18|26725.18|26725.18|26725.18|0
1656687950000|2022-07-01 15:05:50|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|0
1656687960000|2022-07-01 15:06:00|26738.18|26738.18|26761.24|26761.24|26761.24|26761.24|26738.18|26738.18|0
1656687980000|2022-07-01 15:06:20|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|26764.4|0
1656687990000|2022-07-01 15:06:30|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|0
1656688000000|2022-07-01 15:06:40|26773.07|26773.07|26773.07|26773.07|26773.07|26773.07|26773.07|26773.07|0
1656688030000|2022-07-01 15:07:10|26778.59|26778.59|26778.59|26778.59|26778.59|26778.59|26773.07|26773.07|0
1656688050000|2022-07-01 15:07:30|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|26781.84|0
1656688080000|2022-07-01 15:08:00|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|0
1656688100000|2022-07-01 15:08:20|26790.61|26790.61|26797.02|26797.02|26797.02|26797.02|26790.61|26790.61|0
1656688130000|2022-07-01 15:08:50|26808.06|26808.06|26808.06|26808.06|26808.06|26808.06|26808.06|26808.06|0
1656688150000|2022-07-01 15:09:10|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|0
1656688200000|2022-07-01 15:10:00|26808.06|26808.06|26813.58|26813.58|26813.58|26813.58|26808.06|26808.06|0
1656688240000|2022-07-01 15:10:40|26819.1|26819.1|26819.1|26819.1|26819.1|26819.1|26819.1|26819.1|0
1656688250000|2022-07-01 15:10:50|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|26813.58|0
1656688260000|2022-07-01 15:11:00|26810.43|26810.43|26807.27|26807.27|26810.43|26810.43|26807.27|26807.27|0
1656688320000|2022-07-01 15:12:00|26800.77|26800.77|26804.02|26804.02|26804.02|26804.02|26800.77|26800.77|0
1656688340000|2022-07-01 15:12:20|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|0
1656688350000|2022-07-01 15:12:30|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|0
1656688360000|2022-07-01 15:12:40|26823.83|26823.83|26823.83|26823.83|26823.83|26823.83|26823.83|26823.83|0
1656688380000|2022-07-01 15:13:00|26818.31|26818.31|26812.79|26812.79|26818.31|26818.31|26812.79|26812.79|0
1656688390000|2022-07-01 15:13:10|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|0
1656688410000|2022-07-01 15:13:30|26815.06|26815.06|26818.31|26818.31|26818.31|26818.31|26815.06|26815.06|0
1656688440000|2022-07-01 15:14:00|26821.56|26821.56|26821.56|26821.56|26821.56|26821.56|26821.56|26821.56|0
1656688450000|2022-07-01 15:14:10|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|0
1656688460000|2022-07-01 15:14:20|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|0
1656688470000|2022-07-01 15:14:30|26827.77|26827.77|26824.62|26824.62|26827.77|26827.77|26824.62|26824.62|0
1656688500000|2022-07-01 15:15:00|26835.66|26835.66|26835.66|26835.66|26835.66|26835.66|26835.66|26835.66|0
1656688520000|2022-07-01 15:15:20|26838.91|26838.91|26842.16|26842.16|26842.16|26842.16|26838.91|26838.91|0
1656688530000|2022-07-01 15:15:30|26847.68|26847.68|26844.43|26844.43|26847.68|26847.68|26844.43|26844.43|0
1656688550000|2022-07-01 15:15:50|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|0
1656688560000|2022-07-01 15:16:00|26842.16|26842.16|26842.16|26842.16|26842.16|26842.16|26842.16|26842.16|0
1656688580000|2022-07-01 15:16:20|26845.41|26845.41|26845.41|26845.41|26845.41|26845.41|26845.41|26845.41|0
1656688610000|2022-07-01 15:16:50|26856.45|26856.45|26856.45|26856.45|26856.45|26856.45|26856.45|26856.45|0
1656688650000|2022-07-01 15:17:30|26853.3|26853.3|26853.3|26853.3|26853.3|26853.3|26853.3|26853.3|0
1656688680000|2022-07-01 15:18:00|26847.78|26847.78|26842.26|26842.26|26847.78|26847.78|26842.26|26842.26|0
1656688700000|2022-07-01 15:18:20|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|0
1656688730000|2022-07-01 15:18:50|26842.26|26842.26|26842.26|26842.26|26842.26|26842.26|26842.26|26842.26|0
1656688740000|2022-07-01 15:19:00|26835.76|26835.76|26824.72|26824.72|26835.76|26835.76|26824.72|26824.72|0
1656688770000|2022-07-01 15:19:30|26819.2|26819.2|26809.64|26809.64|26819.2|26819.2|26809.64|26809.64|0
1656688800000|2022-07-01 15:20:00|26812.89|26812.89|26812.89|26812.89|26812.89|26812.89|26812.89|26812.89|0
1656688810000|2022-07-01 15:20:10|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|0
1656688820000|2022-07-01 15:20:20|26824.91|26824.91|26827.18|26827.18|26830.43|26830.43|26824.91|26824.91|0
1656688830000|2022-07-01 15:20:30|26830.33|26830.33|26830.33|26830.33|26830.33|26830.33|26830.33|26830.33|0
1656688840000|2022-07-01 15:20:40|26835.86|26835.86|26835.86|26835.86|26835.86|26835.86|26835.86|26835.86|0
1656688850000|2022-07-01 15:20:50|26839.11|26839.11|26839.11|26839.11|26839.11|26839.11|26839.11|26839.11|0
1656688910000|2022-07-01 15:21:50|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|0
1656688920000|2022-07-01 15:22:00|26827.08|26827.08|26827.08|26827.08|26827.08|26827.08|26827.08|26827.08|0
1656688930000|2022-07-01 15:22:10|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|26832.6|0
1656688940000|2022-07-01 15:22:20|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|0
1656689000000|2022-07-01 15:23:20|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|0
1656689020000|2022-07-01 15:23:40|26835.76|26835.76|26835.76|26835.76|26835.76|26835.76|26835.76|26835.76|0
1656689030000|2022-07-01 15:23:50|26830.24|26830.24|26830.24|26830.24|26830.24|26830.24|26830.24|26830.24|0
1656689050000|2022-07-01 15:24:10|26826.99|26826.99|26826.99|26826.99|26826.99|26826.99|26826.99|26826.99|0
1656689060000|2022-07-01 15:24:20|26821.47|26821.47|26818.22|26818.22|26821.47|26821.47|26818.22|26818.22|0
1656689070000|2022-07-01 15:24:30|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|26821.47|0
1656689100000|2022-07-01 15:25:00|26815.95|26815.95|26815.95|26815.95|26815.95|26815.95|26815.95|26815.95|0
1656689110000|2022-07-01 15:25:10|26812.79|26812.79|26809.64|26809.64|26812.79|26812.79|26809.64|26809.64|0
1656689150000|2022-07-01 15:25:50|26806.39|26806.39|26803.14|26803.14|26806.39|26806.39|26803.14|26803.14|0
1656689160000|2022-07-01 15:26:00|26797.62|26797.62|26803.14|26803.14|26803.14|26803.14|26797.62|26797.62|0
1656689180000|2022-07-01 15:26:20|26797.62|26797.62|26797.62|26797.62|26797.62|26797.62|26797.62|26797.62|0
1656689220000|2022-07-01 15:27:00|26794.37|26794.37|26794.37|26794.37|26794.37|26794.37|26794.37|26794.37|0
1656689240000|2022-07-01 15:27:20|26799.89|26799.89|26799.89|26799.89|26799.89|26799.89|26799.89|26799.89|0
1656689260000|2022-07-01 15:27:40|26803.04|26803.04|26803.04|26803.04|26803.04|26803.04|26803.04|26803.04|0
1656689280000|2022-07-01 15:28:00|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|0
1656689310000|2022-07-01 15:28:30|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|26800.77|0
1656689320000|2022-07-01 15:28:40|26807.27|26807.27|26801.75|26801.75|26807.27|26807.27|26801.75|26801.75|0
1656689350000|2022-07-01 15:29:10|26796.23|26796.23|26796.23|26796.23|26796.23|26796.23|26796.23|26796.23|0
1656689370000|2022-07-01 15:29:30|26792.98|26792.98|26792.98|26792.98|26792.98|26792.98|26792.98|26792.98|0
1656689380000|2022-07-01 15:29:40|26787.46|26787.46|26781.94|26781.94|26787.46|26787.46|26781.94|26781.94|0
1656689390000|2022-07-01 15:29:50|26788.25|26788.25|26785.09|26785.09|26788.25|26788.25|26785.09|26785.09|0
